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
Rb Global Inc
(NY:
RBA
)
72.68
-0.81 (-1.10%)
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 31, 2003
3.734
3.753
3.705
3.725
52,711
+0.00(+0.13%)
Jan 30, 2003
3.712
3.747
3.704
3.721
63,588
+0.01(+0.26%)
Jan 29, 2003
3.718
3.724
3.694
3.711
62,751
-0.01(-0.35%)
Jan 28, 2003
3.759
3.759
3.724
3.724
49,364
-0.03(-0.76%)
Jan 27, 2003
3.765
3.765
3.753
3.753
40,997
-0.02(-0.63%)
Jan 24, 2003
3.777
3.777
3.777
3.777
1,673
+0.01(+0.19%)
Jan 23, 2003
3.802
3.802
3.765
3.770
7,530
-0.04(-1.07%)
Jan 22, 2003
3.813
3.823
3.810
3.810
18,407
-0.01(-0.31%)
Jan 21, 2003
3.884
3.884
3.822
3.822
49,364
-0.07(-1.90%)
Jan 17, 2003
3.902
3.917
3.884
3.896
23,427
-0.01(-0.15%)
Jan 16, 2003
3.894
3.902
3.886
3.902
23,427
+0.01(+0.28%)
Jan 15, 2003
3.896
3.896
3.884
3.892
8,366
-0.02(-0.43%)
Jan 14, 2003
3.908
3.911
3.900
3.908
13,386
-0.02(-0.43%)
Jan 13, 2003
3.980
3.980
3.925
3.925
51,037
-0.04(-1.08%)
Jan 10, 2003
3.984
4.007
3.968
3.968
94,545
-0.01(-0.27%)
Jan 09, 2003
3.963
3.998
3.963
3.979
72,791
+0.03(+0.67%)
Jan 08, 2003
3.953
3.956
3.953
3.953
25,937
+0.00(+0.00%)
Jan 07, 2003
3.935
3.953
3.935
3.953
22,590
+0.02(+0.46%)
Jan 06, 2003
3.942
3.944
3.933
3.935
41,834
-0.01(-0.27%)
Jan 03, 2003
3.944
3.950
3.944
3.945
89,525
+0.02(+0.49%)
Jan 02, 2003
3.878
3.926
3.875
3.926
31,794
+0.06(+1.55%)
Dec 31, 2002
3.906
3.906
3.866
3.866
35,977
-0.04(-1.10%)
Dec 30, 2002
3.886
3.911
3.886
3.909
16,733
+0.03(+0.89%)
Dec 27, 2002
3.890
3.890
3.860
3.875
20,917
-0.02(-0.40%)
Dec 26, 2002
3.810
3.896
3.810
3.890
73,628
+0.10(+2.58%)
Dec 24, 2002
3.883
3.883
3.789
3.792
125,502
-0.09(-2.37%)
Dec 23, 2002
3.906
3.906
3.854
3.884
129,686
-0.00(-0.06%)
Dec 20, 2002
3.859
3.944
3.852
3.887
116,299
+0.04(+1.03%)
Dec 19, 2002
3.729
3.850
3.729
3.847
116,299
+0.09(+2.35%)
Dec 18, 2002
3.854
3.866
3.759
3.759
88,688
-0.11(-2.87%)
Dec 17, 2002
3.777
3.870
3.777
3.870
130,523
+0.11(+2.79%)
Dec 16, 2002
3.666
3.777
3.645
3.765
112,952
+0.09(+2.57%)
Dec 13, 2002
3.663
3.676
3.663
3.670
23,427
+0.02(+0.46%)
Dec 12, 2002
3.583
3.654
3.576
3.654
39,324
+0.08(+2.17%)
Dec 11, 2002
3.578
3.598
3.576
3.576
130,523
-0.01(-0.27%)
Dec 10, 2002
3.568
3.613
3.550
3.586
166,500
+0.01(+0.33%)
Dec 09, 2002
3.593
3.593
3.562
3.574
157,297
-0.02(-0.43%)
Dec 06, 2002
3.627
3.627
3.615
3.589
17,570
-0.03(-0.92%)
Dec 05, 2002
3.627
3.632
3.623
3.623
9,203
+0.00(+0.00%)
Dec 04, 2002
3.602
3.627
3.592
3.623
79,485
+0.00(+0.03%)
Dec 03, 2002
3.601
3.621
3.601
3.621
90,362
+0.02(+0.60%)
Dec 02, 2002
3.645
3.657
3.586
3.600
420,016
-0.04(-1.08%)
Nov 29, 2002
3.645
3.645
3.639
3.639
3,346
-0.01(-0.33%)
Nov 27, 2002
3.655
3.676
3.633
3.651
112,952
+0.01(+0.30%)
Nov 26, 2002
3.633
3.644
3.633
3.641
96,218
+0.01(+0.20%)
Nov 25, 2002
3.633
3.657
3.633
3.633
97,055
+0.01(+0.16%)
Nov 22, 2002
3.637
3.645
3.627
3.627
259,372
-0.00(-0.07%)
Nov 21, 2002
3.638
3.662
3.621
3.630
707,836
-0.01(-0.23%)
Nov 20, 2002
3.639
3.645
3.636
3.638
51,874
-0.00(-0.03%)
Nov 19, 2002
3.647
3.647
3.621
3.639
194,947
-0.01(-0.16%)
Nov 18, 2002
3.658
3.674
3.645
3.645
54,384
-0.01(-0.36%)
Nov 15, 2002
3.657
3.658
3.645
3.658
29,284
+0.00(+0.00%)
Nov 14, 2002
3.654
3.658
3.647
3.658
100,402
+0.01(+0.36%)
Nov 13, 2002
3.692
3.692
3.586
3.645
307,064
-0.05(-1.39%)
Nov 12, 2002
3.664
3.705
3.664
3.697
16,733
+0.04(+1.08%)
Nov 11, 2002
3.687
3.705
3.657
3.657
61,914
-0.02(-0.49%)
Nov 08, 2002
3.681
3.687
3.669
3.675
5,856
-0.02(-0.42%)
Nov 07, 2002
3.704
3.711
3.691
3.691
86,178
-0.00(-0.06%)
Nov 06, 2002
3.693
3.718
3.691
3.693
63,588
+0.01(+0.19%)
Nov 05, 2002
3.691
3.723
3.645
3.686
153,950
-0.01(-0.36%)
Nov 04, 2002
3.675
3.712
3.674
3.699
128,013
+0.01(+0.32%)
Nov 01, 2002
3.700
3.704
3.687
3.687
47,691
-0.02(-0.42%)
Oct 31, 2002
3.699
3.703
3.681
3.703
20,080
+0.03(+0.72%)
Oct 30, 2002
3.676
3.676
3.676
3.676
836
-0.03(-0.74%)
Oct 29, 2002
3.705
3.735
3.704
3.704
55,221
+0.01(+0.29%)
Oct 28, 2002
3.672
3.741
3.668
3.693
75,301
+0.02(+0.49%)
Oct 25, 2002
3.649
3.688
3.649
3.675
39,324
+0.03(+0.82%)
Oct 24, 2002
3.651
3.655
3.645
3.645
5,856
-0.01(-0.33%)
Oct 23, 2002
3.656
3.669
3.651
3.657
15,897
+0.00(+0.13%)
Oct 22, 2002
3.669
3.675
3.633
3.652
145,583
-0.02(-0.55%)
Oct 21, 2002
3.675
3.687
3.669
3.673
75,301
-0.03(-0.71%)
Oct 18, 2002
3.702
3.702
3.675
3.699
15,897
-0.01(-0.16%)
Oct 17, 2002
3.706
3.733
3.702
3.705
69,444
-0.02(-0.48%)
Oct 16, 2002
3.692
3.723
3.611
3.723
197,458
+0.03(+0.81%)
Oct 15, 2002
3.741
3.741
3.681
3.693
71,118
-0.05(-1.44%)
Oct 14, 2002
3.747
3.753
3.741
3.747
10,040
-0.00(-0.03%)
Oct 11, 2002
3.693
3.759
3.693
3.748
33,467
+0.06(+1.72%)
Oct 10, 2002
3.657
3.685
3.657
3.685
525,439
+0.02(+0.42%)
Oct 09, 2002
3.663
3.669
3.660
3.669
81,995
+0.01(+0.16%)
Oct 08, 2002
3.598
3.663
3.598
3.663
104,585
+0.06(+1.79%)
Oct 07, 2002
3.681
3.692
3.592
3.599
3,012,071
-0.09(-2.56%)
Oct 04, 2002
3.777
3.790
3.681
3.693
257,699
-0.11(-2.95%)
Oct 03, 2002
3.753
3.805
3.705
3.805
88,688
+0.05(+1.37%)
Oct 02, 2002
3.609
3.760
3.609
3.754
62,751
+0.13(+3.66%)
Oct 01, 2002
3.563
3.621
3.563
3.621
20,080
+0.06(+1.68%)
Sep 30, 2002
3.577
3.586
3.526
3.562
70,281
-0.02(-0.50%)
Sep 27, 2002
3.598
3.598
3.574
3.580
18,407
-0.02(-0.53%)
Sep 26, 2002
3.599
3.599
3.599
3.599
0
+0.00(+0.00%)
Sep 25, 2002
3.580
3.599
3.574
3.599
11,713
+0.03(+0.70%)
Sep 24, 2002
3.588
3.615
3.574
3.574
27,610
-0.03(-0.96%)
Sep 23, 2002
3.587
3.609
3.587
3.608
10,040
+0.02(+0.63%)
Sep 20, 2002
3.669
3.669
3.581
3.586
88,688
-0.08(-2.15%)
Sep 19, 2002
3.670
3.693
3.664
3.664
48,527
-0.01(-0.20%)
Sep 18, 2002
3.675
3.682
3.670
3.672
8,366
-0.02(-0.42%)
Sep 17, 2002
3.694
3.705
3.687
3.687
21,753
-0.01(-0.16%)
Sep 16, 2002
3.670
3.711
3.670
3.693
87,852
+0.02(+0.62%)
Sep 13, 2002
3.657
3.672
3.657
3.670
7,530
+0.00(+0.03%)
Sep 12, 2002
3.639
3.675
3.639
3.669
21,753
+0.05(+1.49%)
Sep 11, 2002
3.645
3.645
3.615
3.615
136,379
+0.11(+3.07%)
Sep 10, 2002
3.489
3.508
3.488
3.508
39,324
+0.04(+1.10%)
Sep 09, 2002
3.466
3.470
3.466
3.470
2,510
+0.00(+0.07%)
Sep 06, 2002
3.478
3.478
3.467
3.467
10,040
+0.00(+0.03%)
Sep 05, 2002
3.454
3.468
3.443
3.466
40,160
-0.02(-0.51%)
Sep 04, 2002
3.466
3.484
3.461
3.484
139,726
+0.03(+0.83%)
Sep 03, 2002
3.419
3.466
3.407
3.455
109,605
+0.04(+1.08%)
Aug 30, 2002
3.455
3.455
3.418
3.418
19,243
-0.02(-0.69%)
Aug 29, 2002
3.436
3.442
3.406
3.442
71,955
+0.02(+0.70%)
Aug 28, 2002
3.418
3.442
3.404
3.418
382,365
+0.01(+0.25%)
Aug 27, 2002
3.436
3.441
3.410
3.410
45,181
-0.03(-0.77%)
Aug 26, 2002
3.442
3.455
3.436
3.436
14,223
+0.00(+0.00%)
Aug 23, 2002
3.443
3.454
3.436
3.436
12,550
-0.01(-0.17%)
Aug 22, 2002
3.442
3.448
3.442
3.442
7,530
-0.01(-0.17%)
Aug 21, 2002
3.417
3.454
3.409
3.448
28,447
+0.04(+1.05%)
Aug 20, 2002
3.460
3.460
3.409
3.412
73,628
-0.05(-1.55%)
Aug 16, 2002
3.443
3.466
3.436
3.466
43,507
+0.02(+0.52%)
Aug 15, 2002
3.442
3.448
3.436
3.448
14,223
+0.00(+0.00%)
Aug 14, 2002
3.448
3.448
3.406
3.448
84,505
+0.01(+0.28%)
Aug 13, 2002
3.484
3.484
3.436
3.439
35,140
-0.05(-1.47%)
Aug 12, 2002
3.454
3.497
3.442
3.490
256,862
-0.00(-0.07%)
Aug 07, 2002
3.484
3.492
3.484
3.492
1,171,361
+0.03(+0.76%)
Aug 06, 2002
3.496
3.574
3.466
3.466
113,789
+0.05(+1.50%)
Aug 05, 2002
3.418
3.434
3.410
3.415
19,243
-0.00(-0.14%)
Aug 02, 2002
3.424
3.436
3.418
3.419
15,060
+0.00(+0.03%)
Aug 01, 2002
3.490
3.490
3.406
3.418
186,581
-0.07(-2.05%)
Jul 31, 2002
3.508
3.519
3.485
3.490
35,977
-0.03(-0.85%)
Jul 30, 2002
3.483
3.520
3.482
3.520
40,997
+0.04(+1.03%)
Jul 29, 2002
3.347
3.484
3.347
3.484
407,466
-0.05(-1.55%)
Jul 26, 2002
3.538
3.539
3.534
3.539
9,538,227
+0.00(+0.03%)
Jul 25, 2002
3.615
3.615
3.532
3.538
107,932
-0.09(-2.44%)
Jul 24, 2002
3.633
3.633
3.626
3.626
199,968
-0.01(-0.20%)
Jul 23, 2002
3.639
3.645
3.633
3.633
167,337
-0.01(-0.30%)
Jul 22, 2002
3.643
3.658
3.643
3.644
14,223
+0.02(+0.46%)
Jul 19, 2002
3.633
3.663
3.615
3.627
97,055
-0.00(-0.03%)
Jul 17, 2002
3.632
3.632
3.627
3.629
27,610
-0.12(-3.22%)
Jul 12, 2002
3.801
3.801
3.729
3.749
728,754
-0.04(-1.17%)
Jul 11, 2002
3.767
3.795
3.767
3.794
10,876
+0.05(+1.24%)
Jul 10, 2002
3.820
3.820
3.747
3.747
124,666
-0.08(-1.97%)
Jul 09, 2002
3.850
3.850
3.822
3.822
114,626
-0.03(-0.71%)
Jul 08, 2002
3.862
3.862
3.850
3.850
367,305
-0.01(-0.31%)
Jul 05, 2002
3.785
3.862
3.778
3.862
46,017
+0.05(+1.22%)
Jul 04, 2002
3.837
3.849
3.815
3.815
66,934
+0.00(+0.00%)
Jul 03, 2002
3.837
3.849
3.815
3.815
66,934
+0.01(+0.22%)
Jul 02, 2002
3.729
3.807
3.729
3.807
46,854
+0.06(+1.56%)
Jul 01, 2002
3.760
3.771
3.748
3.748
30,120
+0.02(+0.48%)
Jun 28, 2002
3.691
3.730
3.691
3.730
13,386
+0.04(+1.07%)
Jun 27, 2002
3.643
3.693
3.643
3.691
98,729
+0.05(+1.28%)
Jun 26, 2002
3.675
3.675
3.621
3.644
46,017
-0.03(-0.85%)
Jun 25, 2002
3.682
3.705
3.675
3.675
22,590
-0.04(-0.97%)
Jun 21, 2002
3.705
3.718
3.687
3.711
5,940,475
+0.01(+0.16%)
Jun 20, 2002
3.753
3.753
3.705
3.705
40,997
-0.05(-1.27%)
Jun 19, 2002
3.762
3.762
3.752
3.753
16,733
-0.01(-0.32%)
Jun 18, 2002
3.765
3.765
3.765
3.765
166,500
+0.00(+0.06%)
Jun 17, 2002
3.783
3.783
3.762
3.762
15,060
-0.02(-0.54%)
Jun 14, 2002
3.727
3.789
3.727
3.783
43,507
+0.08(+2.10%)
Jun 12, 2002
3.782
3.782
3.704
3.705
51,874
-0.09(-2.36%)
Jun 11, 2002
3.854
3.854
3.795
3.795
59,404
-0.06(-1.55%)
Jun 10, 2002
3.838
3.860
3.838
3.854
96,218
+0.02(+0.62%)
Jun 07, 2002
3.819
3.831
3.819
3.831
76,975
+0.01(+0.31%)
Jun 06, 2002
3.834
3.835
3.813
3.819
82,831
+0.00(+0.06%)
Jun 05, 2002
3.837
3.854
3.813
3.816
71,118
-0.01(-0.22%)
May 31, 2002
3.807
3.849
3.807
3.825
242,639
+0.01(+0.16%)
May 28, 2002
3.825
3.825
3.801
3.819
108,769
-0.01(-0.16%)
May 27, 2002
3.825
3.825
3.825
3.825
11,713
+0.00(+0.00%)
May 24, 2002
3.825
3.825
3.825
3.825
11,713
+0.00(+0.00%)
May 23, 2002
3.821
3.828
3.796
3.825
161,480
+0.00(+0.00%)
May 22, 2002
3.822
3.825
3.807
3.825
5,522,131
-0.00(-0.06%)
May 21, 2002
3.825
3.841
3.819
3.827
65,261
-0.01(-0.31%)
May 20, 2002
3.854
3.854
3.839
3.839
920,355
-0.03(-0.86%)
May 17, 2002
3.843
3.890
3.826
3.872
24,263
+0.04(+1.09%)
May 16, 2002
3.729
3.854
3.729
3.831
148,930
+0.10(+2.72%)
May 15, 2002
3.657
3.758
3.657
3.729
63,588
+0.08(+2.16%)
May 14, 2002
3.586
3.650
3.586
3.650
119,646
+0.03(+0.96%)
May 13, 2002
3.609
3.626
3.544
3.615
197,458
-0.02(-0.66%)
May 10, 2002
3.674
3.675
3.586
3.639
95,382
-0.03(-0.94%)
May 09, 2002
3.687
3.687
3.669
3.674
95,382
-0.02(-0.65%)
May 08, 2002
3.669
3.698
3.669
3.698
55,221
+0.02(+0.65%)
May 07, 2002
3.705
3.729
3.645
3.674
381,529
+0.00(+0.13%)
May 06, 2002
3.586
3.705
3.586
3.669
143,073
+0.08(+2.33%)
May 03, 2002
3.568
3.586
3.556
3.586
420,016
+0.01(+0.40%)
May 02, 2002
3.574
3.574
3.571
3.571
16,733
+0.00(+0.00%)
May 01, 2002
3.577
3.578
3.556
3.571
11,713
-0.01(-0.20%)
Apr 30, 2002
3.554
3.584
3.551
3.578
61,078
+0.02(+0.67%)
Apr 29, 2002
3.566
3.568
3.538
3.554
25,100
-0.02(-0.54%)
Apr 26, 2002
3.581
3.584
3.563
3.574
80,321
-0.01(-0.17%)
Apr 25, 2002
3.586
3.586
3.556
3.580
83,668
+0.00(+0.00%)
Apr 24, 2002
3.526
3.586
3.526
3.580
317,104
+0.06(+1.63%)
Apr 23, 2002
3.490
3.522
3.485
3.522
56,894
+0.04(+1.10%)
Apr 22, 2002
3.453
3.484
3.443
3.484
30,957
+0.04(+1.04%)
Apr 19, 2002
3.413
3.448
3.406
3.448
20,080
+0.04(+1.05%)
Apr 18, 2002
3.441
3.454
3.412
3.412
90,362
-0.02(-0.49%)
Apr 17, 2002
3.436
3.455
3.406
3.429
70,281
-0.04(-1.07%)
Apr 16, 2002
3.454
3.484
3.454
3.466
234,272
+0.00(+0.00%)
Apr 15, 2002
3.430
3.466
3.430
3.466
61,078
+0.03(+0.87%)
Apr 12, 2002
3.400
3.436
3.393
3.436
49,364
+0.05(+1.59%)
Apr 11, 2002
3.374
3.398
3.360
3.382
26,773
+0.01(+0.25%)
Apr 10, 2002
3.299
3.382
3.299
3.374
158,970
+0.10(+3.03%)
Apr 09, 2002
3.257
3.312
3.257
3.275
61,914
+0.05(+1.41%)
Apr 08, 2002
3.237
3.251
3.229
3.229
13,386
-0.01(-0.22%)
Apr 05, 2002
3.227
3.245
3.197
3.237
215,865
+0.02(+0.48%)
Apr 04, 2002
3.190
3.221
3.190
3.221
61,078
+0.03(+0.97%)
Apr 03, 2002
3.227
3.231
3.189
3.190
183,234
-0.05(-1.69%)
Apr 02, 2002
3.239
3.251
3.227
3.245
13,386
+0.01(+0.18%)
Apr 01, 2002
3.245
3.257
3.239
3.239
123,829
-0.01(-0.18%)
Mar 29, 2002
3.198
3.245
3.198
3.245
171,520
+0.00(+0.00%)
Mar 28, 2002
3.198
3.245
3.198
3.245
171,520
+0.03(+1.08%)
Mar 27, 2002
3.197
3.210
3.197
3.210
7,530
+0.03(+0.79%)
Mar 26, 2002
3.154
3.197
3.154
3.185
92,872
+0.03(+0.95%)
Mar 25, 2002
3.203
3.225
3.155
3.155
81,158
-0.04(-1.31%)
Mar 22, 2002
3.166
3.197
3.164
3.197
69,444
+0.04(+1.33%)
Mar 21, 2002
3.167
3.167
3.155
3.155
438,423
-0.01(-0.38%)
Mar 20, 2002
3.197
3.197
3.161
3.167
45,181
-0.03(-1.08%)
Mar 19, 2002
3.196
3.209
3.167
3.202
288,656
+0.01(+0.19%)
Mar 18, 2002
3.215
3.215
3.191
3.196
57,731
-0.02(-0.74%)
Mar 15, 2002
3.221
3.225
3.216
3.220
7,530
-0.00(-0.15%)
Mar 14, 2002
3.229
3.229
3.197
3.225
316,267
-0.01(-0.44%)
Mar 13, 2002
3.173
3.239
3.164
3.239
336,348
+0.07(+2.26%)
Mar 12, 2002
3.203
3.227
3.167
3.167
46,017
-0.06(-1.85%)
Mar 11, 2002
3.251
3.287
3.215
3.227
100,402
-0.03(-0.92%)
Mar 08, 2002
3.275
3.275
3.245
3.257
47,691
-0.02(-0.55%)
Mar 07, 2002
3.296
3.299
3.275
3.275
3,346,746
-0.02(-0.72%)
Mar 06, 2002
3.287
3.311
3.275
3.299
113,789
+0.00(+0.00%)
Mar 05, 2002
3.311
3.311
3.299
3.299
19,243
-0.00(-0.04%)
Mar 04, 2002
3.347
3.370
3.227
3.300
5,689,469
-0.05(-1.39%)
Mar 01, 2002
3.347
3.357
3.347
3.347
14,223
-0.00(-0.04%)
Feb 28, 2002
3.347
3.350
3.347
3.348
18,407
+0.01(+0.21%)
Feb 27, 2002
3.337
3.347
3.335
3.341
46,854
+0.01(+0.40%)
Feb 26, 2002
3.255
3.370
3.255
3.327
404,956
+0.08(+2.54%)
Feb 25, 2002
3.227
3.245
3.209
3.245
60,241
+0.02(+0.56%)
Feb 22, 2002
3.167
3.227
3.155
3.227
279,453
+0.04(+1.31%)
Feb 21, 2002
3.203
3.203
3.184
3.185
142,236
-0.02(-0.56%)
Feb 20, 2002
3.196
3.213
3.196
3.203
40,160
-0.00(-0.15%)
Feb 19, 2002
3.166
3.213
3.165
3.208
178,214
+0.04(+1.36%)
Feb 18, 2002
3.167
3.167
3.165
3.165
2,510
+0.00(+0.00%)
Feb 15, 2002
3.167
3.167
3.165
3.165
2,510
-0.00(-0.08%)
Feb 14, 2002
3.136
3.167
3.107
3.167
61,914
+0.03(+1.11%)
Feb 13, 2002
3.145
3.145
3.129
3.133
39,324
-0.01(-0.38%)
Feb 12, 2002
3.123
3.156
3.123
3.145
16,733
+0.03(+0.80%)
Feb 11, 2002
3.152
3.152
3.107
3.119
45,181
-0.04(-1.40%)
Feb 08, 2002
3.146
3.164
3.141
3.164
31,794
+0.01(+0.30%)
Feb 07, 2002
3.164
3.164
3.149
3.154
20,917
-0.01(-0.38%)
Feb 06, 2002
3.167
3.168
3.166
3.166
11,713
-0.01(-0.41%)
Feb 05, 2002
3.201
3.209
3.177
3.179
25,100
-0.01(-0.19%)
Feb 04, 2002
3.200
3.221
3.179
3.185
42,671
-0.01(-0.37%)
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.