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
)
12.53
-0.19 (-1.49%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2005
8.281
8.504
8.281
8.436
925,569
+0.19(+2.33%)
Jan 28, 2005
8.164
8.306
8.120
8.244
286,889
+0.06(+0.68%)
Jan 27, 2005
8.114
8.300
8.096
8.188
243,783
+0.05(+0.61%)
Jan 26, 2005
8.083
8.188
8.077
8.139
241,523
+0.07(+0.92%)
Jan 25, 2005
8.021
8.102
7.996
8.065
311,429
+0.02(+0.31%)
Jan 24, 2005
8.009
8.089
8.003
8.040
451,887
-0.01(-0.15%)
Jan 21, 2005
8.158
8.188
8.052
8.052
235,872
-0.06(-0.76%)
Jan 20, 2005
8.102
8.195
7.996
8.114
409,265
+0.03(+0.38%)
Jan 19, 2005
8.052
8.102
8.015
8.083
323,860
+0.02(+0.31%)
Jan 18, 2005
7.990
8.096
7.972
8.058
380,043
+0.05(+0.62%)
Jan 14, 2005
7.996
8.015
7.916
8.009
384,725
+0.06(+0.78%)
Jan 13, 2005
8.052
8.052
7.835
7.947
228,930
-0.08(-1.00%)
Jan 12, 2005
8.083
8.083
7.928
8.027
201,484
+0.01(+0.08%)
Jan 11, 2005
8.145
8.145
7.996
8.021
150,144
-0.12(-1.52%)
Jan 10, 2005
7.990
8.170
7.990
8.145
384,564
+0.13(+1.62%)
Jan 07, 2005
8.232
8.294
7.990
8.015
218,920
-0.22(-2.71%)
Jan 06, 2005
8.158
8.257
8.114
8.238
363,576
+0.14(+1.68%)
Jan 05, 2005
8.207
8.207
8.021
8.102
213,915
-0.11(-1.36%)
Jan 04, 2005
8.226
8.226
8.065
8.213
343,879
-0.01(-0.08%)
Jan 03, 2005
8.573
8.634
8.219
8.219
277,525
-0.35(-4.12%)
Dec 31, 2004
8.498
8.641
8.486
8.573
185,824
+0.07(+0.87%)
Dec 30, 2004
8.628
8.641
8.461
8.498
211,817
-0.13(-1.51%)
Dec 29, 2004
8.610
8.634
8.492
8.628
243,944
-0.01(-0.07%)
Dec 28, 2004
8.498
8.864
8.492
8.634
612,041
+0.15(+1.75%)
Dec 27, 2004
8.573
8.665
8.467
8.486
269,291
-0.08(-0.94%)
Dec 23, 2004
8.672
8.672
8.548
8.566
325,313
-0.11(-1.21%)
Dec 22, 2004
8.579
8.672
8.560
8.672
840,487
+0.11(+1.23%)
Dec 21, 2004
8.486
8.672
8.325
8.566
1,317,237
+0.02(+0.22%)
Dec 20, 2004
8.548
8.616
8.535
8.548
512,268
-0.06(-0.72%)
Dec 17, 2004
8.672
8.746
8.486
8.610
1,491,760
+0.09(+1.09%)
Dec 16, 2004
8.176
8.554
8.176
8.517
1,573,614
+0.32(+3.93%)
Dec 15, 2004
8.065
8.207
8.058
8.195
807,391
+0.09(+1.07%)
Dec 14, 2004
8.077
8.151
8.021
8.108
874,230
+0.07(+0.85%)
Dec 13, 2004
7.941
8.040
7.879
8.040
270,099
+0.16(+2.04%)
Dec 10, 2004
8.003
8.003
7.835
7.879
288,503
-0.12(-1.55%)
Dec 09, 2004
8.003
8.071
7.978
8.003
157,732
-0.01(-0.08%)
Dec 08, 2004
8.120
8.133
7.990
8.009
284,790
-0.11(-1.37%)
Dec 07, 2004
8.250
8.257
8.040
8.120
209,072
-0.12(-1.43%)
Dec 06, 2004
8.343
8.343
8.170
8.238
273,005
-0.09(-1.12%)
Dec 03, 2004
8.269
8.362
8.158
8.331
378,752
+0.12(+1.43%)
Dec 02, 2004
8.219
8.350
8.201
8.213
197,286
-0.01(-0.15%)
Dec 01, 2004
8.269
8.331
8.145
8.226
163,867
-0.01(-0.15%)
Nov 30, 2004
8.331
8.362
8.133
8.238
304,164
-0.05(-0.60%)
Nov 29, 2004
8.387
8.436
8.257
8.288
105,908
-0.07(-0.82%)
Nov 26, 2004
8.331
8.393
8.331
8.356
30,028
+0.02(+0.22%)
Nov 24, 2004
8.405
8.486
8.325
8.337
176,944
-0.02(-0.30%)
Nov 23, 2004
8.362
8.523
8.362
8.362
214,884
-0.02(-0.22%)
Nov 22, 2004
8.350
8.405
8.288
8.381
224,571
-0.01(-0.15%)
Nov 19, 2004
8.368
8.523
8.362
8.393
143,525
+0.03(+0.37%)
Nov 18, 2004
8.424
8.449
8.288
8.362
215,853
-0.03(-0.37%)
Nov 17, 2004
8.368
8.517
8.362
8.393
204,713
+0.02(+0.30%)
Nov 16, 2004
8.579
8.604
8.362
8.368
229,253
-0.15(-1.75%)
Nov 15, 2004
8.721
8.727
8.405
8.517
168,711
-0.15(-1.79%)
Nov 12, 2004
8.486
8.672
8.424
8.672
316,757
+0.19(+2.19%)
Nov 11, 2004
8.486
8.486
8.362
8.486
524,860
+0.00(+0.00%)
Nov 10, 2004
8.517
8.696
8.480
8.486
320,954
-0.03(-0.36%)
Nov 09, 2004
8.362
8.529
8.325
8.517
1,921,853
+0.08(+0.95%)
Nov 08, 2004
8.486
8.610
8.430
8.436
201,646
+0.01(+0.07%)
Nov 05, 2004
8.250
8.430
8.226
8.430
1,649,655
+0.22(+2.72%)
Nov 04, 2004
7.916
8.213
7.916
8.207
607,359
+0.32(+4.00%)
Nov 03, 2004
7.935
8.015
7.885
7.891
390,053
+0.02(+0.24%)
Nov 02, 2004
8.021
8.052
7.873
7.873
590,246
-0.20(-2.46%)
Nov 01, 2004
8.065
8.114
8.021
8.071
511,137
-0.04(-0.53%)
Oct 29, 2004
8.108
8.226
7.990
8.114
273,005
+0.06(+0.69%)
Oct 28, 2004
8.176
8.219
8.052
8.058
200,193
-0.10(-1.21%)
Oct 27, 2004
8.120
8.213
8.052
8.158
203,583
-0.02(-0.30%)
Oct 26, 2004
8.207
8.257
8.083
8.182
375,200
+0.01(+0.08%)
Oct 25, 2004
8.176
8.250
8.083
8.176
249,595
-0.04(-0.45%)
Oct 22, 2004
8.281
8.319
8.170
8.213
343,718
-0.11(-1.34%)
Oct 21, 2004
8.232
8.356
8.170
8.325
320,470
+0.07(+0.83%)
Oct 20, 2004
8.226
8.257
8.176
8.257
314,012
+0.04(+0.45%)
Oct 19, 2004
8.102
8.257
8.058
8.219
180,173
+0.15(+1.84%)
Oct 18, 2004
8.232
8.232
8.027
8.071
177,106
-0.17(-2.03%)
Oct 15, 2004
8.244
8.244
8.058
8.238
241,200
+0.06(+0.68%)
Oct 14, 2004
8.257
8.257
8.083
8.182
166,289
-0.04(-0.53%)
Oct 13, 2004
8.405
8.424
8.164
8.226
613,171
-0.18(-2.14%)
Oct 12, 2004
8.585
8.585
8.164
8.405
618,338
-0.22(-2.51%)
Oct 11, 2004
8.796
8.802
8.492
8.622
194,703
-0.14(-1.63%)
Oct 08, 2004
8.734
8.765
8.628
8.765
271,067
+0.00(+0.00%)
Oct 07, 2004
8.975
8.975
8.740
8.765
452,371
-0.31(-3.41%)
Oct 06, 2004
8.771
9.074
8.715
9.074
502,904
+0.27(+3.10%)
Oct 05, 2004
8.734
8.826
8.665
8.802
293,670
+0.12(+1.36%)
Oct 04, 2004
8.969
8.981
8.672
8.684
368,096
-0.21(-2.37%)
Oct 01, 2004
8.672
8.963
8.604
8.895
334,516
+0.22(+2.57%)
Sep 30, 2004
8.579
8.771
8.566
8.672
479,010
+0.15(+1.82%)
Sep 29, 2004
8.864
8.898
8.511
8.517
512,591
-0.41(-4.58%)
Sep 28, 2004
8.672
8.981
8.672
8.926
354,212
-0.06(-0.62%)
Sep 27, 2004
8.269
9.074
8.269
8.981
852,273
+0.72(+8.78%)
Sep 24, 2004
8.052
8.300
8.003
8.257
1,085,401
+0.20(+2.54%)
Sep 23, 2004
8.672
8.919
7.953
8.052
572,971
-0.53(-6.20%)
Sep 22, 2004
8.597
8.610
8.430
8.585
178,559
-0.06(-0.72%)
Sep 21, 2004
8.734
8.734
8.597
8.647
91,539
-0.11(-1.27%)
Sep 20, 2004
8.919
8.919
8.616
8.758
394,896
-0.16(-1.81%)
Sep 17, 2004
8.306
8.919
8.244
8.919
511,137
+0.56(+6.67%)
Sep 16, 2004
8.201
8.411
8.108
8.362
196,964
+0.10(+1.20%)
Sep 15, 2004
8.325
8.381
8.244
8.263
109,137
-0.06(-0.67%)
Sep 14, 2004
8.486
8.486
8.257
8.319
240,070
-0.21(-2.47%)
Sep 13, 2004
8.263
8.529
8.263
8.529
79,915
+0.22(+2.68%)
Sep 10, 2004
8.300
8.350
8.300
8.306
67,161
-0.03(-0.37%)
Sep 09, 2004
8.517
8.517
8.288
8.337
138,843
-0.16(-1.90%)
Sep 08, 2004
8.548
8.548
8.424
8.498
188,568
+0.01(+0.15%)
Sep 07, 2004
8.511
8.560
8.424
8.486
272,359
-0.02(-0.22%)
Sep 03, 2004
8.610
8.610
8.492
8.504
64,739
-0.11(-1.22%)
Sep 02, 2004
8.480
8.610
8.480
8.610
477,234
+0.09(+1.09%)
Sep 01, 2004
8.368
8.610
8.362
8.517
157,732
+0.12(+1.48%)
Aug 31, 2004
8.368
8.504
8.356
8.393
117,371
+0.00(+0.00%)
Aug 30, 2004
8.343
8.455
8.343
8.393
95,737
+0.08(+0.97%)
Aug 27, 2004
8.350
8.374
8.300
8.312
108,007
-0.04(-0.52%)
Aug 26, 2004
8.356
8.362
8.257
8.356
93,638
+0.01(+0.15%)
Aug 25, 2004
8.269
8.362
8.219
8.343
152,889
+0.07(+0.90%)
Aug 24, 2004
8.201
8.288
8.201
8.269
103,486
+0.07(+0.83%)
Aug 23, 2004
8.158
8.325
8.139
8.201
156,602
+0.01(+0.15%)
Aug 20, 2004
8.139
8.226
8.108
8.188
142,718
+0.07(+0.92%)
Aug 19, 2004
8.077
8.120
8.052
8.114
293,024
+0.04(+0.46%)
Aug 18, 2004
7.947
8.102
7.947
8.077
738,131
+0.12(+1.48%)
Aug 17, 2004
7.897
8.040
7.860
7.959
116,564
+0.01(+0.16%)
Aug 16, 2004
7.866
8.046
7.866
7.947
90,894
+0.14(+1.74%)
Aug 13, 2004
7.761
7.904
7.681
7.811
476,749
+0.02(+0.24%)
Aug 12, 2004
7.798
7.829
7.743
7.792
441,716
-0.01(-0.16%)
Aug 11, 2004
7.829
7.848
7.743
7.804
597,350
-0.09(-1.10%)
Aug 10, 2004
7.724
7.910
7.724
7.891
89,441
+0.13(+1.68%)
Aug 09, 2004
7.774
7.848
7.668
7.761
132,385
-0.04(-0.56%)
Aug 06, 2004
7.860
7.891
7.712
7.804
370,357
-0.10(-1.25%)
Aug 05, 2004
7.866
7.966
7.835
7.904
144,494
+0.05(+0.63%)
Aug 04, 2004
7.947
7.953
7.705
7.854
327,251
-0.11(-1.32%)
Aug 03, 2004
8.089
8.089
7.928
7.959
275,265
-0.12(-1.53%)
Aug 02, 2004
8.052
8.158
8.052
8.083
169,195
+0.00(+0.00%)
Jul 30, 2004
8.102
8.145
8.027
8.083
272,197
-0.04(-0.53%)
Jul 29, 2004
8.102
8.151
8.083
8.127
187,923
-0.01(-0.15%)
Jul 28, 2004
8.145
8.145
8.040
8.139
111,074
-0.01(-0.08%)
Jul 27, 2004
8.238
8.244
8.102
8.145
663,381
-0.12(-1.50%)
Jul 26, 2004
8.374
8.374
8.176
8.269
190,990
-0.09(-1.11%)
Jul 23, 2004
8.480
8.480
8.325
8.362
197,932
-0.12(-1.46%)
Jul 22, 2004
8.455
8.672
8.325
8.486
222,634
-0.05(-0.58%)
Jul 21, 2004
8.672
8.758
8.517
8.535
103,163
-0.11(-1.22%)
Jul 20, 2004
8.455
8.672
8.374
8.641
349,853
+0.24(+2.80%)
Jul 19, 2004
8.517
8.517
8.368
8.405
112,689
-0.11(-1.31%)
Jul 16, 2004
8.560
8.628
8.449
8.517
210,525
-0.02(-0.29%)
Jul 15, 2004
8.498
8.641
8.306
8.542
427,831
+0.00(+0.00%)
Jul 14, 2004
8.709
8.709
8.535
8.542
232,320
-0.17(-1.92%)
Jul 13, 2004
8.672
8.796
8.672
8.709
268,484
-0.01(-0.07%)
Jul 12, 2004
8.672
8.765
8.647
8.715
327,896
+0.04(+0.43%)
Jul 09, 2004
8.610
8.709
8.610
8.678
207,942
+0.06(+0.72%)
Jul 08, 2004
8.672
8.765
8.597
8.616
435,904
-0.06(-0.71%)
Jul 07, 2004
8.573
8.826
8.535
8.678
413,301
+0.12(+1.37%)
Jul 06, 2004
8.591
8.634
8.548
8.560
225,378
-0.03(-0.36%)
Jul 02, 2004
8.684
8.684
8.517
8.591
159,185
-0.09(-1.00%)
Jul 01, 2004
8.672
8.696
8.579
8.678
323,537
+0.01(+0.07%)
Jun 30, 2004
8.672
8.672
8.498
8.672
281,400
+0.00(+0.00%)
Jun 29, 2004
8.585
8.672
8.455
8.672
460,443
+0.09(+1.08%)
Jun 28, 2004
8.269
8.672
8.052
8.579
561,186
+0.25(+2.97%)
Jun 25, 2004
8.362
8.529
8.331
8.331
238,940
-0.05(-0.59%)
Jun 24, 2004
8.331
8.573
8.319
8.381
242,976
+0.04(+0.45%)
Jun 23, 2004
8.300
8.368
8.275
8.343
220,535
-0.02(-0.22%)
Jun 22, 2004
8.170
8.486
8.170
8.362
1,023,728
+0.20(+2.51%)
Jun 21, 2004
8.108
8.207
8.009
8.158
213,754
+0.07(+0.92%)
Jun 18, 2004
8.009
8.102
7.990
8.083
329,026
+0.08(+1.01%)
Jun 17, 2004
7.990
8.046
7.941
8.003
351,145
-0.02(-0.23%)
Jun 16, 2004
7.990
8.021
7.873
8.021
120,277
+0.06(+0.78%)
Jun 15, 2004
7.724
8.034
7.693
7.959
267,354
+0.22(+2.88%)
Jun 14, 2004
7.736
7.743
7.674
7.736
148,207
+0.02(+0.24%)
Jun 10, 2004
7.693
7.736
7.619
7.718
135,614
+0.02(+0.32%)
Jun 09, 2004
7.575
7.749
7.575
7.693
227,315
+0.14(+1.80%)
Jun 08, 2004
7.619
7.631
7.526
7.557
171,455
-0.10(-1.29%)
Jun 07, 2004
7.451
7.681
7.402
7.656
230,706
+0.20(+2.74%)
Jun 04, 2004
7.458
7.482
7.383
7.451
182,595
+0.01(+0.17%)
Jun 03, 2004
7.433
7.464
7.303
7.439
181,465
+0.02(+0.25%)
Jun 02, 2004
7.259
7.420
7.247
7.420
229,253
+0.07(+0.93%)
Jun 01, 2004
7.278
7.352
7.216
7.352
303,195
+0.04(+0.59%)
May 28, 2004
7.179
7.346
7.179
7.309
126,896
+0.11(+1.46%)
May 27, 2004
7.247
7.315
7.185
7.204
177,752
-0.08(-1.11%)
May 26, 2004
7.228
7.284
7.111
7.284
122,214
+0.12(+1.64%)
May 25, 2004
7.166
7.216
7.012
7.166
115,110
-0.04(-0.52%)
May 24, 2004
7.247
7.334
7.136
7.204
95,091
-0.03(-0.43%)
May 21, 2004
7.272
7.303
7.197
7.235
99,612
-0.02(-0.34%)
May 20, 2004
7.204
7.284
7.173
7.259
96,544
+0.12(+1.65%)
May 19, 2004
7.185
7.266
7.142
7.142
81,045
-0.01(-0.17%)
May 18, 2004
7.098
7.272
7.098
7.154
120,600
+0.09(+1.32%)
May 17, 2004
7.259
7.266
6.869
7.061
147,561
-0.16(-2.23%)
May 14, 2004
7.346
7.346
7.222
7.222
58,120
-0.09(-1.27%)
May 13, 2004
7.402
7.433
7.204
7.315
67,000
+0.04(+0.51%)
May 12, 2004
7.266
7.433
7.210
7.278
112,366
-0.09(-1.26%)
May 11, 2004
7.228
7.396
7.228
7.371
103,809
+0.08(+1.10%)
May 10, 2004
7.433
7.433
7.185
7.290
127,865
-0.12(-1.59%)
May 07, 2004
7.495
7.557
7.396
7.408
107,361
-0.15(-1.97%)
May 06, 2004
7.681
7.786
7.495
7.557
191,313
-0.15(-2.01%)
May 05, 2004
7.743
7.811
7.650
7.712
73,619
-0.03(-0.40%)
May 04, 2004
7.835
7.885
7.668
7.743
161,607
-0.08(-1.03%)
May 03, 2004
7.612
7.848
7.612
7.823
219,243
+0.21(+2.77%)
Apr 30, 2004
7.581
7.674
7.495
7.612
107,038
+0.01(+0.08%)
Apr 29, 2004
7.866
7.928
7.581
7.606
284,952
-0.22(-2.85%)
Apr 28, 2004
7.928
7.996
7.674
7.829
320,954
-0.13(-1.63%)
Apr 27, 2004
7.972
8.034
7.891
7.959
290,118
-0.01(-0.08%)
Apr 26, 2004
8.213
8.300
7.947
7.966
254,600
-0.25(-3.02%)
Apr 23, 2004
8.213
8.362
8.176
8.213
106,392
+0.01(+0.08%)
Apr 22, 2004
8.145
8.362
8.139
8.207
138,036
+0.06(+0.76%)
Apr 21, 2004
8.151
8.244
8.015
8.145
123,021
+0.06(+0.69%)
Apr 20, 2004
8.195
8.269
8.083
8.089
49,241
-0.04(-0.53%)
Apr 19, 2004
8.331
8.331
8.096
8.133
119,308
-0.20(-2.38%)
Apr 16, 2004
8.052
8.343
8.052
8.331
191,474
+0.27(+3.38%)
Apr 15, 2004
7.959
8.114
7.959
8.058
150,790
+0.10(+1.25%)
Apr 14, 2004
8.021
8.021
7.922
7.959
98,643
-0.07(-0.85%)
Apr 13, 2004
8.096
8.120
7.978
8.027
136,744
-0.03(-0.38%)
Apr 12, 2004
8.046
8.120
8.027
8.058
172,908
+0.01(+0.08%)
Apr 08, 2004
7.978
8.232
7.928
8.052
137,390
+0.09(+1.17%)
Apr 07, 2004
7.972
8.052
7.910
7.959
233,450
+0.00(+0.00%)
Apr 06, 2004
8.077
8.114
7.959
7.959
183,886
-0.12(-1.46%)
Apr 05, 2004
8.269
8.269
7.966
8.077
302,872
-0.23(-2.76%)
Apr 02, 2004
8.052
8.343
8.027
8.306
337,583
+0.27(+3.31%)
Apr 01, 2004
8.034
8.065
7.990
8.040
797,543
-0.01(-0.15%)
Mar 31, 2004
8.065
8.188
8.015
8.052
708,747
-0.01(-0.15%)
Mar 30, 2004
8.052
8.114
7.866
8.065
860,668
-0.24(-2.84%)
Mar 29, 2004
8.325
8.418
8.077
8.300
231,513
+0.01(+0.07%)
Mar 26, 2004
8.145
8.362
8.145
8.294
305,294
+0.21(+2.61%)
Mar 25, 2004
8.102
8.145
8.077
8.083
179,205
-0.02(-0.23%)
Mar 24, 2004
8.188
8.263
7.935
8.102
255,246
-0.09(-1.06%)
Mar 23, 2004
8.362
8.405
8.182
8.188
128,511
-0.15(-1.86%)
Mar 22, 2004
8.430
8.455
8.294
8.343
100,096
-0.09(-1.03%)
Mar 19, 2004
8.548
8.548
8.424
8.430
97,513
-0.12(-1.45%)
Mar 18, 2004
8.610
8.610
8.393
8.554
201,968
-0.07(-0.86%)
Mar 17, 2004
8.393
8.641
8.381
8.628
73,942
+0.30(+3.57%)
Mar 16, 2004
8.486
8.610
8.325
8.331
151,436
-0.19(-2.25%)
Mar 15, 2004
8.548
8.604
8.449
8.523
112,366
-0.01(-0.15%)
Mar 12, 2004
8.424
8.535
8.418
8.535
131,578
+0.15(+1.85%)
Mar 11, 2004
8.591
8.641
8.294
8.381
166,450
-0.25(-2.87%)
Mar 10, 2004
8.634
8.758
8.616
8.628
124,474
-0.01(-0.14%)
Mar 09, 2004
8.672
8.672
8.486
8.641
98,320
-0.04(-0.43%)
Mar 08, 2004
8.826
8.845
8.610
8.678
155,472
-0.15(-1.68%)
Mar 05, 2004
8.913
8.926
8.777
8.826
146,592
-0.07(-0.77%)
Mar 04, 2004
8.734
8.895
8.727
8.895
176,460
+0.12(+1.41%)
Mar 03, 2004
8.919
8.950
8.715
8.771
202,291
-0.15(-1.67%)
Mar 02, 2004
8.864
8.988
8.864
8.919
292,701
+0.03(+0.35%)
Mar 01, 2004
8.734
8.919
8.690
8.888
231,029
+0.15(+1.77%)
Feb 27, 2004
8.690
8.783
8.672
8.734
151,274
+0.03(+0.36%)
Feb 26, 2004
8.548
8.703
8.535
8.703
234,419
+0.15(+1.81%)
Feb 25, 2004
8.517
8.585
8.399
8.548
170,002
-0.01(-0.07%)
Feb 24, 2004
8.616
8.672
8.511
8.554
158,217
+0.00(+0.00%)
Feb 23, 2004
8.424
8.573
8.393
8.554
136,421
+0.13(+1.54%)
Feb 20, 2004
8.393
8.486
8.325
8.424
138,682
+0.04(+0.52%)
Feb 19, 2004
8.424
8.554
8.381
8.381
133,677
-0.07(-0.81%)
Feb 18, 2004
8.597
8.597
8.418
8.449
89,441
-0.09(-1.09%)
Feb 17, 2004
8.517
8.665
8.486
8.542
146,108
+0.09(+1.03%)
Feb 13, 2004
8.641
8.647
8.424
8.455
89,763
-0.21(-2.43%)
Feb 12, 2004
8.721
8.721
8.622
8.665
85,243
-0.06(-0.64%)
Feb 11, 2004
8.734
8.734
8.610
8.721
223,764
-0.01(-0.14%)
Feb 10, 2004
8.752
8.802
8.709
8.734
179,205
-0.13(-1.47%)
Feb 09, 2004
8.665
9.093
8.641
8.864
321,923
+0.20(+2.29%)
Feb 06, 2004
8.424
8.672
8.424
8.665
130,125
+0.21(+2.49%)
Feb 05, 2004
8.610
8.653
8.455
8.455
279,785
-0.20(-2.36%)
Feb 04, 2004
8.362
8.672
8.362
8.659
535,354
+0.29(+3.48%)
Feb 03, 2004
8.331
8.511
8.263
8.368
121,730
-0.07(-0.88%)
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.