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
Steelcase Inc
(NY:
SCS
)
13.66
+0.45 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2004
8.424
8.480
8.331
8.442
142,879
-0.02(-0.29%)
Jan 29, 2004
8.486
8.529
8.393
8.467
247,335
-0.09(-1.01%)
Jan 28, 2004
8.542
8.566
8.362
8.554
221,342
+0.01(+0.14%)
Jan 27, 2004
8.634
8.634
8.473
8.542
218,436
-0.09(-1.00%)
Jan 26, 2004
8.616
8.653
8.579
8.628
205,520
+0.06(+0.72%)
Jan 23, 2004
8.678
8.752
8.517
8.566
255,084
-0.11(-1.28%)
Jan 22, 2004
8.641
8.678
8.566
8.678
273,166
+0.00(+0.00%)
Jan 21, 2004
8.765
8.765
8.634
8.678
251,532
-0.08(-0.92%)
Jan 20, 2004
8.331
8.758
8.325
8.758
517,272
+0.43(+5.21%)
Jan 16, 2004
8.548
8.573
8.325
8.325
331,932
-0.18(-2.11%)
Jan 15, 2004
8.374
8.523
8.269
8.504
426,217
+0.19(+2.31%)
Jan 14, 2004
8.393
8.405
8.263
8.312
477,234
-0.14(-1.68%)
Jan 13, 2004
8.511
8.517
8.368
8.455
271,713
-0.05(-0.58%)
Jan 12, 2004
8.511
8.523
8.430
8.504
359,863
+0.02(+0.29%)
Jan 09, 2004
8.672
8.672
8.461
8.480
449,788
-0.19(-2.21%)
Jan 08, 2004
8.665
8.690
8.610
8.672
407,489
+0.01(+0.07%)
Jan 07, 2004
8.672
8.672
8.548
8.665
546,010
-0.01(-0.07%)
Jan 06, 2004
8.616
8.765
8.548
8.672
240,715
+0.06(+0.65%)
Jan 05, 2004
8.882
8.882
8.579
8.616
229,576
-0.27(-3.07%)
Jan 02, 2004
8.919
9.037
8.845
8.888
242,976
-0.01(-0.07%)
Dec 31, 2003
8.981
9.025
8.796
8.895
152,405
-0.09(-0.97%)
Dec 30, 2003
8.888
8.994
8.709
8.981
436,711
+0.01(+0.07%)
Dec 29, 2003
8.622
8.981
8.610
8.975
355,504
+0.36(+4.17%)
Dec 26, 2003
8.672
8.703
8.610
8.616
29,544
-0.01(-0.14%)
Dec 24, 2003
8.573
8.752
8.573
8.628
62,802
-0.01(-0.07%)
Dec 23, 2003
8.703
8.703
8.610
8.634
528,412
-0.24(-2.65%)
Dec 22, 2003
8.628
8.870
8.628
8.870
292,863
+0.14(+1.56%)
Dec 19, 2003
8.442
8.857
8.442
8.734
419,598
+0.17(+2.03%)
Dec 18, 2003
8.393
8.641
8.393
8.560
255,568
+0.23(+2.75%)
Dec 17, 2003
8.263
8.449
8.244
8.331
540,198
+0.07(+0.82%)
Dec 16, 2003
8.331
8.374
8.250
8.263
217,144
-0.04(-0.52%)
Dec 15, 2003
8.362
8.486
8.300
8.306
398,125
+0.13(+1.59%)
Dec 12, 2003
7.953
8.312
7.910
8.176
173,877
+0.22(+2.80%)
Dec 11, 2003
8.083
8.083
7.935
7.953
100,419
-0.16(-1.98%)
Dec 10, 2003
8.114
8.176
7.996
8.114
98,482
-0.07(-0.83%)
Dec 09, 2003
8.257
8.257
8.133
8.182
126,896
-0.01(-0.15%)
Dec 08, 2003
8.145
8.269
8.120
8.195
116,886
+0.02(+0.23%)
Dec 05, 2003
8.455
8.455
8.108
8.176
69,906
-0.32(-3.72%)
Dec 04, 2003
8.288
8.517
8.201
8.492
183,725
+0.27(+3.24%)
Dec 03, 2003
8.158
8.350
8.145
8.226
195,672
+0.01(+0.08%)
Dec 02, 2003
8.548
8.548
8.139
8.219
319,985
-0.45(-5.21%)
Dec 01, 2003
7.774
8.734
7.730
8.672
688,405
+0.99(+12.90%)
Nov 28, 2003
7.668
7.724
7.526
7.681
54,891
-0.05(-0.64%)
Nov 26, 2003
7.619
7.767
7.619
7.730
68,453
+0.17(+2.30%)
Nov 25, 2003
7.507
7.730
7.482
7.557
99,612
+0.04(+0.49%)
Nov 24, 2003
7.365
7.619
7.315
7.520
161,607
+0.22(+2.97%)
Nov 21, 2003
7.321
7.328
7.247
7.303
390,537
-0.01(-0.17%)
Nov 20, 2003
7.328
7.380
7.259
7.315
210,202
+0.00(+0.00%)
Nov 19, 2003
7.315
7.383
7.290
7.315
107,200
-0.06(-0.76%)
Nov 18, 2003
7.389
7.420
7.321
7.371
71,682
-0.05(-0.67%)
Nov 17, 2003
7.309
7.420
7.303
7.420
108,168
+0.08(+1.10%)
Nov 14, 2003
7.451
7.470
7.297
7.340
119,308
-0.11(-1.50%)
Nov 13, 2003
7.464
7.513
7.383
7.451
79,431
-0.07(-0.99%)
Nov 12, 2003
7.495
7.532
7.402
7.526
101,065
+0.08(+1.08%)
Nov 11, 2003
7.278
7.445
7.278
7.445
95,414
+0.15(+2.12%)
Nov 10, 2003
7.482
7.520
7.284
7.290
124,959
-0.24(-3.13%)
Nov 07, 2003
7.389
7.581
7.389
7.526
137,067
+0.14(+1.93%)
Nov 06, 2003
7.402
7.414
7.346
7.383
180,658
+0.01(+0.08%)
Nov 05, 2003
7.235
7.495
7.365
7.377
177,590
+0.01(+0.17%)
Nov 04, 2003
7.235
7.371
7.216
7.365
89,521
+0.16(+2.24%)
Nov 03, 2003
7.210
7.278
7.191
7.204
72,327
-0.07(-1.02%)
Oct 31, 2003
7.092
7.297
7.092
7.278
210,202
+0.15(+2.17%)
Oct 30, 2003
6.875
7.166
6.838
7.123
311,267
+0.15(+2.22%)
Oct 29, 2003
6.925
7.018
6.882
6.968
129,641
+0.01(+0.18%)
Oct 28, 2003
7.055
7.061
6.944
6.956
226,347
-0.07(-0.97%)
Oct 27, 2003
7.036
7.129
6.974
7.024
238,778
-0.07(-1.05%)
Oct 24, 2003
7.154
7.166
7.092
7.098
161,768
-0.11(-1.46%)
Oct 23, 2003
7.185
7.235
7.129
7.204
96,544
-0.01(-0.09%)
Oct 22, 2003
7.309
7.309
7.136
7.210
133,192
-0.10(-1.36%)
Oct 21, 2003
7.321
7.334
7.309
7.309
186,954
+0.00(+0.00%)
Oct 20, 2003
7.278
7.328
7.278
7.309
147,238
+0.02(+0.34%)
Oct 17, 2003
7.259
7.290
7.247
7.284
98,320
+0.00(+0.00%)
Oct 16, 2003
7.247
7.297
7.247
7.284
63,771
+0.00(+0.00%)
Oct 15, 2003
7.278
7.334
7.259
7.284
93,477
-0.01(-0.08%)
Oct 14, 2003
7.259
7.303
7.247
7.290
70,551
+0.00(+0.00%)
Oct 13, 2003
7.278
7.365
7.278
7.290
37,294
+0.01(+0.17%)
Oct 10, 2003
7.309
7.309
7.290
7.278
132,224
-0.07(-0.93%)
Oct 09, 2003
7.272
7.346
7.272
7.346
137,874
+0.07(+0.94%)
Oct 08, 2003
7.266
7.309
7.247
7.278
153,212
-0.02(-0.34%)
Oct 07, 2003
7.321
7.328
7.259
7.303
82,498
-0.02(-0.25%)
Oct 06, 2003
7.309
7.371
7.309
7.321
85,727
+0.00(+0.00%)
Oct 03, 2003
7.365
7.470
7.315
7.321
133,354
+0.01(+0.08%)
Oct 02, 2003
7.303
7.334
7.278
7.315
203,099
+0.04(+0.60%)
Oct 01, 2003
7.284
7.309
7.216
7.272
317,079
-0.02(-0.34%)
Sep 30, 2003
7.266
7.402
7.247
7.297
144,978
-0.01(-0.08%)
Sep 29, 2003
7.340
7.377
7.278
7.303
239,747
-0.07(-0.92%)
Sep 26, 2003
7.408
7.408
7.352
7.371
290,764
-0.05(-0.67%)
Sep 25, 2003
7.526
7.681
7.309
7.420
307,070
-0.26(-3.39%)
Sep 24, 2003
7.972
7.972
7.681
7.681
215,530
-0.32(-3.95%)
Sep 23, 2003
8.151
8.071
7.866
7.996
235,226
-0.15(-1.90%)
Sep 22, 2003
8.114
8.176
8.009
8.151
109,783
+0.00(+0.00%)
Sep 19, 2003
8.188
8.188
8.114
8.151
266,062
-0.01(-0.08%)
Sep 18, 2003
8.331
8.331
8.114
8.158
317,887
-0.24(-2.80%)
Sep 17, 2003
7.866
8.548
7.866
8.393
534,224
+0.48(+6.11%)
Sep 16, 2003
7.470
7.860
7.470
7.910
248,626
+0.45(+5.98%)
Sep 15, 2003
7.482
7.544
7.371
7.464
90,086
-0.02(-0.25%)
Sep 12, 2003
7.476
7.489
7.433
7.482
755,244
+0.02(+0.25%)
Sep 11, 2003
7.445
7.482
7.420
7.464
148,691
-0.01(-0.08%)
Sep 10, 2003
7.433
7.482
7.402
7.470
137,713
-0.01(-0.08%)
Sep 09, 2003
7.464
7.526
7.433
7.476
69,744
-0.01(-0.08%)
Sep 08, 2003
7.501
7.513
7.433
7.482
114,142
-0.07(-0.90%)
Sep 05, 2003
7.557
7.730
7.495
7.551
98,482
+0.01(+0.08%)
Sep 04, 2003
7.495
7.551
7.433
7.544
204,874
+0.07(+1.00%)
Sep 03, 2003
7.371
7.470
7.321
7.470
262,995
+0.16(+2.20%)
Sep 02, 2003
7.309
7.334
7.216
7.309
178,882
-0.02(-0.34%)
Aug 29, 2003
7.284
7.340
7.278
7.334
148,368
+0.05(+0.68%)
Aug 28, 2003
7.309
7.328
7.259
7.284
104,616
+0.07(+1.03%)
Aug 27, 2003
7.185
7.216
7.185
7.210
54,084
+0.01(+0.17%)
Aug 26, 2003
7.259
7.278
7.154
7.197
131,417
-0.06(-0.85%)
Aug 25, 2003
7.290
7.290
7.204
7.259
116,725
-0.03(-0.42%)
Aug 22, 2003
7.216
7.309
7.216
7.290
112,204
+0.04(+0.51%)
Aug 21, 2003
7.247
7.278
7.185
7.253
180,496
+0.01(+0.09%)
Aug 20, 2003
7.061
7.247
7.030
7.247
119,470
+0.15(+2.18%)
Aug 19, 2003
7.142
7.148
6.999
7.092
168,388
-0.04(-0.61%)
Aug 18, 2003
7.228
7.247
7.123
7.136
86,373
-0.09(-1.29%)
Aug 15, 2003
7.278
7.297
7.191
7.228
248,142
-0.05(-0.68%)
Aug 14, 2003
7.210
7.371
7.210
7.278
159,992
+0.06(+0.86%)
Aug 13, 2003
6.956
7.247
6.888
7.216
108,168
+0.26(+3.74%)
Aug 12, 2003
6.844
6.956
6.714
6.956
79,754
+0.05(+0.72%)
Aug 11, 2003
6.944
6.944
6.690
6.906
72,812
-0.04(-0.54%)
Aug 08, 2003
6.906
6.944
6.764
6.944
90,571
+0.01(+0.09%)
Aug 07, 2003
6.962
6.987
6.745
6.937
119,308
-0.09(-1.23%)
Aug 06, 2003
6.944
7.080
6.875
7.024
109,621
+0.08(+1.16%)
Aug 05, 2003
7.061
7.092
6.925
6.944
111,559
-0.11(-1.49%)
Aug 04, 2003
7.179
7.247
6.999
7.049
61,510
-0.15(-2.07%)
Aug 01, 2003
7.321
7.321
7.154
7.197
166,935
-0.14(-1.94%)
Jul 31, 2003
7.328
7.340
7.235
7.340
114,626
+0.07(+1.02%)
Jul 30, 2003
7.247
7.284
7.129
7.266
99,127
+0.02(+0.26%)
Jul 29, 2003
7.259
7.303
7.247
7.247
52,954
-0.06(-0.76%)
Jul 28, 2003
7.266
7.520
7.210
7.303
82,498
+0.01(+0.08%)
Jul 25, 2003
7.402
7.420
7.185
7.297
204,552
-0.10(-1.34%)
Jul 24, 2003
7.476
7.557
7.389
7.396
128,833
-0.05(-0.67%)
Jul 23, 2003
7.371
7.588
7.365
7.445
154,503
+0.05(+0.67%)
Jul 22, 2003
7.433
7.433
7.197
7.396
146,754
+0.01(+0.08%)
Jul 21, 2003
7.433
7.433
7.247
7.389
58,120
-0.06(-0.75%)
Jul 18, 2003
7.433
7.507
7.352
7.445
54,891
-0.01(-0.08%)
Jul 17, 2003
7.544
7.575
7.433
7.451
96,221
-0.14(-1.80%)
Jul 16, 2003
7.544
7.681
7.371
7.588
360,508
+0.07(+0.91%)
Jul 15, 2003
7.594
7.612
7.464
7.520
205,843
-0.07(-0.98%)
Jul 14, 2003
7.526
7.619
7.526
7.594
161,930
+0.04(+0.49%)
Jul 11, 2003
7.526
7.712
7.464
7.557
183,564
+0.09(+1.24%)
Jul 10, 2003
7.526
7.612
7.340
7.464
170,164
-0.12(-1.63%)
Jul 09, 2003
7.557
7.631
7.451
7.588
186,470
+0.06(+0.82%)
Jul 08, 2003
7.420
7.606
7.420
7.526
143,364
+0.11(+1.42%)
Jul 07, 2003
7.427
7.557
7.278
7.420
258,959
+0.00(+0.00%)
Jul 03, 2003
7.464
7.495
7.371
7.420
87,503
-0.11(-1.40%)
Jul 02, 2003
7.334
7.588
7.334
7.526
202,776
+0.11(+1.50%)
Jul 01, 2003
7.303
7.420
7.185
7.414
167,419
+0.13(+1.79%)
Jun 30, 2003
6.968
7.420
6.968
7.284
441,070
+0.32(+4.63%)
Jun 27, 2003
7.123
7.179
6.844
6.962
197,771
-0.19(-2.68%)
Jun 26, 2003
6.906
7.445
6.782
7.154
229,737
+0.31(+4.53%)
Jun 25, 2003
7.074
7.074
6.789
6.844
191,152
-0.17(-2.39%)
Jun 24, 2003
7.433
7.439
6.770
7.012
732,318
-0.69(-8.93%)
Jun 23, 2003
7.588
7.730
7.526
7.699
216,014
+0.14(+1.89%)
Jun 20, 2003
7.414
7.612
7.414
7.557
178,074
+0.15(+2.01%)
Jun 19, 2003
7.389
7.433
7.371
7.408
55,053
-0.01(-0.17%)
Jun 18, 2003
7.321
7.420
7.278
7.420
58,282
+0.07(+0.93%)
Jun 17, 2003
7.389
7.402
7.303
7.352
119,792
-0.06(-0.84%)
Jun 16, 2003
7.328
7.513
7.297
7.414
225,540
+0.09(+1.18%)
Jun 13, 2003
7.427
7.433
7.309
7.328
1,054,726
-0.10(-1.33%)
Jun 12, 2003
7.278
7.427
7.278
7.427
523,730
+0.21(+2.92%)
Jun 11, 2003
6.826
7.272
6.807
7.216
214,238
+0.41(+6.01%)
Jun 10, 2003
6.844
6.844
6.751
6.807
85,243
-0.04(-0.54%)
Jun 09, 2003
6.813
6.937
6.789
6.844
88,795
+0.02(+0.36%)
Jun 06, 2003
6.782
7.030
6.776
6.820
255,084
+0.01(+0.09%)
Jun 05, 2003
6.882
6.981
6.714
6.813
201,968
-0.07(-0.99%)
Jun 04, 2003
6.671
6.906
6.671
6.882
177,590
+0.22(+3.35%)
Jun 03, 2003
6.547
6.690
6.448
6.659
205,520
+0.09(+1.42%)
Jun 02, 2003
6.417
6.572
6.398
6.566
157,248
+0.15(+2.32%)
May 30, 2003
6.225
6.442
6.219
6.417
446,559
+0.19(+3.08%)
May 29, 2003
6.182
6.256
6.182
6.225
589,762
+0.04(+0.60%)
May 28, 2003
6.132
6.194
6.132
6.188
59,412
-0.01(-0.10%)
May 27, 2003
6.200
6.200
6.120
6.194
111,882
+0.00(+0.00%)
May 23, 2003
6.144
6.194
6.070
6.194
733,449
+0.05(+0.81%)
May 22, 2003
6.132
6.163
6.008
6.144
50,209
+0.05(+0.81%)
May 21, 2003
6.101
6.157
5.946
6.095
102,518
+0.06(+0.92%)
May 20, 2003
6.027
6.120
5.983
6.039
120,923
+0.01(+0.21%)
May 19, 2003
6.225
6.225
5.897
6.027
152,405
-0.26(-4.14%)
May 16, 2003
6.175
6.287
6.095
6.287
131,094
+0.11(+1.81%)
May 15, 2003
6.163
6.225
6.163
6.175
291,248
+0.01(+0.20%)
May 14, 2003
6.157
6.194
6.095
6.163
143,525
-0.02(-0.40%)
May 13, 2003
6.169
6.225
6.114
6.188
406,198
+0.00(+0.00%)
May 12, 2003
6.144
6.225
6.070
6.188
113,980
-0.01(-0.10%)
May 09, 2003
6.052
6.268
6.027
6.194
46,173
+0.09(+1.52%)
May 08, 2003
6.460
6.460
6.095
6.101
282,369
-0.32(-4.92%)
May 07, 2003
6.584
6.584
6.225
6.417
209,556
-0.14(-2.08%)
May 06, 2003
6.355
6.553
6.355
6.553
198,901
+0.20(+3.12%)
May 05, 2003
6.169
6.380
6.151
6.355
154,988
+0.19(+3.12%)
May 02, 2003
5.835
6.194
5.835
6.163
225,378
+0.39(+6.76%)
May 01, 2003
5.915
5.915
5.711
5.773
112,850
-0.17(-2.82%)
Apr 30, 2003
6.033
6.039
5.853
5.940
552,306
-0.10(-1.64%)
Apr 29, 2003
5.760
6.039
5.760
6.039
205,520
+0.28(+4.84%)
Apr 28, 2003
5.699
5.779
5.649
5.760
232,805
+0.11(+1.97%)
Apr 25, 2003
5.711
5.729
5.606
5.649
107,684
-0.10(-1.72%)
Apr 24, 2003
5.773
5.816
5.699
5.748
133,838
-0.09(-1.49%)
Apr 23, 2003
5.699
5.878
5.606
5.835
119,470
+0.13(+2.28%)
Apr 22, 2003
5.655
5.711
5.537
5.705
200,354
+0.11(+1.99%)
Apr 21, 2003
5.513
5.668
5.506
5.593
274,781
+0.08(+1.46%)
Apr 17, 2003
5.451
5.606
5.432
5.513
160,154
+0.04(+0.79%)
Apr 16, 2003
5.506
5.556
5.420
5.469
115,433
+0.01(+0.11%)
Apr 15, 2003
5.407
5.488
5.389
5.463
337,583
+0.06(+1.03%)
Apr 14, 2003
5.389
5.482
5.389
5.407
271,067
+0.05(+0.92%)
Apr 11, 2003
5.389
5.420
5.302
5.358
82,983
+0.01(+0.12%)
Apr 10, 2003
5.389
5.451
5.327
5.352
137,067
-0.03(-0.58%)
Apr 09, 2003
5.451
5.457
5.290
5.383
190,183
-0.11(-2.03%)
Apr 08, 2003
5.624
5.668
5.488
5.494
133,354
-0.13(-2.31%)
Apr 07, 2003
5.618
5.655
5.575
5.624
225,378
+0.02(+0.33%)
Apr 04, 2003
5.767
5.779
5.575
5.606
274,135
-0.16(-2.79%)
Apr 03, 2003
5.798
5.903
5.760
5.767
290,925
-0.02(-0.43%)
Apr 02, 2003
6.120
6.194
5.729
5.791
421,212
-0.33(-5.36%)
Apr 01, 2003
6.033
6.157
5.853
6.120
279,947
+0.20(+3.46%)
Mar 31, 2003
6.008
6.008
5.791
5.915
179,043
-0.12(-1.95%)
Mar 28, 2003
5.977
6.070
5.810
6.033
150,144
+0.06(+0.93%)
Mar 27, 2003
5.928
6.014
5.884
5.977
143,686
+0.05(+0.84%)
Mar 26, 2003
5.891
5.940
5.853
5.928
1,566,026
+0.04(+0.74%)
Mar 25, 2003
5.637
5.915
5.637
5.884
293,670
+0.28(+4.97%)
Mar 24, 2003
5.699
5.705
5.420
5.606
160,477
-0.12(-2.16%)
Mar 21, 2003
5.655
5.791
5.643
5.729
199,547
+0.08(+1.43%)
Mar 20, 2003
5.637
5.779
5.637
5.649
284,306
-0.02(-0.33%)
Mar 19, 2003
5.965
5.965
5.599
5.668
269,453
-0.30(-5.08%)
Mar 18, 2003
5.674
5.971
5.575
5.971
406,843
+0.36(+6.40%)
Mar 17, 2003
5.624
5.661
5.537
5.612
296,737
-0.07(-1.31%)
Mar 14, 2003
5.773
5.779
5.661
5.686
306,747
-0.09(-1.50%)
Mar 13, 2003
5.760
5.996
5.680
5.773
195,995
+0.07(+1.19%)
Mar 12, 2003
5.705
5.729
5.606
5.705
297,060
-0.06(-1.07%)
Mar 11, 2003
5.791
5.798
5.581
5.767
324,344
-0.07(-1.27%)
Mar 10, 2003
5.915
5.934
5.773
5.841
584,434
-0.01(-0.21%)
Mar 07, 2003
5.853
5.872
5.767
5.853
46,173
+0.03(+0.53%)
Mar 06, 2003
5.791
5.965
5.711
5.822
386,017
+0.06(+1.08%)
Mar 05, 2003
5.822
5.872
5.562
5.760
233,289
-0.12(-2.11%)
Mar 04, 2003
5.977
6.144
5.878
5.884
169,195
-0.14(-2.36%)
Mar 03, 2003
5.723
6.163
5.723
6.027
161,445
+0.32(+5.65%)
Feb 28, 2003
5.668
5.872
5.655
5.705
88,795
+0.02(+0.33%)
Feb 27, 2003
5.544
5.717
5.513
5.686
208,749
+0.14(+2.46%)
Feb 26, 2003
5.606
5.637
5.513
5.550
56,506
-0.06(-0.99%)
Feb 25, 2003
5.544
5.717
5.519
5.606
125,766
+0.03(+0.56%)
Feb 24, 2003
5.630
5.630
5.482
5.575
178,882
-0.06(-1.10%)
Feb 21, 2003
5.630
5.637
5.575
5.637
265,578
+0.01(+0.11%)
Feb 20, 2003
5.668
5.692
5.575
5.630
219,243
-0.03(-0.55%)
Feb 19, 2003
5.729
5.729
5.624
5.661
67,968
-0.05(-0.87%)
Feb 18, 2003
5.822
5.940
5.711
5.711
135,291
-0.08(-1.39%)
Feb 14, 2003
5.946
5.971
5.668
5.791
90,732
-0.15(-2.60%)
Feb 13, 2003
5.940
5.946
5.711
5.946
146,108
+0.07(+1.16%)
Feb 12, 2003
6.126
6.126
5.853
5.878
84,597
-0.25(-4.04%)
Feb 11, 2003
6.324
6.330
6.101
6.126
311,106
-0.17(-2.66%)
Feb 10, 2003
6.194
6.293
6.058
6.293
141,103
+0.11(+1.70%)
Feb 07, 2003
6.411
6.411
6.182
6.188
59,735
-0.16(-2.54%)
Feb 06, 2003
6.380
6.411
6.256
6.349
157,894
-0.09(-1.44%)
Feb 05, 2003
6.299
6.442
6.194
6.442
96,706
+0.15(+2.46%)
Feb 04, 2003
6.423
6.423
6.194
6.287
201,000
-0.20(-3.06%)
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.