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
Schnitzer Steel A
(NQ:
SCHN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 31, 2023
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
1.660
1.680
1.652
1.664
31,146
+0.00(+0.24%)
Jan 30, 2003
1.669
1.672
1.652
1.660
37,119
-0.01(-0.52%)
Jan 29, 2003
1.672
1.679
1.660
1.669
11,946
-0.00(-0.28%)
Jan 28, 2003
1.659
1.691
1.656
1.673
42,666
-0.04(-2.46%)
Jan 27, 2003
1.719
1.735
1.712
1.716
21,759
-0.01(-0.54%)
Jan 24, 2003
1.749
1.749
1.723
1.725
11,519
-0.02(-1.43%)
Jan 23, 2003
1.719
1.771
1.711
1.750
68,265
+0.04(+2.38%)
Jan 22, 2003
1.687
1.723
1.687
1.709
81,065
+0.03(+1.58%)
Jan 21, 2003
1.676
1.719
1.676
1.683
56,745
-0.03(-1.87%)
Jan 17, 2003
1.738
1.746
1.715
1.715
65,705
-0.03(-1.48%)
Jan 16, 2003
1.765
1.765
1.734
1.741
21,759
-0.01(-0.54%)
Jan 15, 2003
1.731
1.762
1.727
1.750
29,866
+0.00(+0.00%)
Jan 14, 2003
1.733
1.756
1.733
1.750
79,358
+0.01(+0.44%)
Jan 13, 2003
1.754
1.754
1.719
1.742
151,464
+0.01(+0.45%)
Jan 10, 2003
1.734
1.750
1.725
1.734
80,638
+0.02(+0.91%)
Jan 09, 2003
1.706
1.719
1.663
1.719
46,079
+0.04(+2.33%)
Jan 08, 2003
1.700
1.706
1.623
1.680
53,759
+0.01(+0.70%)
Jan 07, 2003
1.591
1.668
1.578
1.668
20,906
+0.07(+4.66%)
Jan 06, 2003
1.590
1.604
1.582
1.594
47,359
+0.00(+0.29%)
Jan 03, 2003
1.659
1.659
1.586
1.589
37,546
-0.05(-3.07%)
Jan 02, 2003
1.573
1.641
1.564
1.639
86,612
+0.08(+4.82%)
Dec 31, 2002
1.648
1.652
1.553
1.564
74,665
-0.08(-5.12%)
Dec 30, 2002
1.602
1.660
1.602
1.648
47,785
+0.05(+2.88%)
Dec 27, 2002
1.602
1.648
1.595
1.602
37,972
-0.03(-2.10%)
Dec 26, 2002
1.578
1.637
1.563
1.637
26,879
+0.06(+3.67%)
Dec 24, 2002
1.602
1.602
1.547
1.579
53,332
-0.03(-1.56%)
Dec 23, 2002
1.586
1.617
1.580
1.604
40,959
+0.01(+0.49%)
Dec 20, 2002
1.511
1.617
1.468
1.596
67,838
+0.09(+5.64%)
Dec 19, 2002
1.483
1.511
1.483
1.511
40,532
+0.04(+2.38%)
Dec 18, 2002
1.484
1.484
1.466
1.476
122,878
-0.01(-0.47%)
Dec 17, 2002
1.423
1.504
1.421
1.483
23,466
-0.02(-1.35%)
Dec 16, 2002
1.426
1.504
1.426
1.503
9,386
+0.02(+1.26%)
Dec 13, 2002
1.411
1.484
1.411
1.484
67,838
+0.04(+2.54%)
Dec 12, 2002
1.451
1.494
1.426
1.448
19,626
-0.06(-3.70%)
Dec 11, 2002
1.473
1.504
1.473
1.503
31,999
+0.03(+2.29%)
Dec 10, 2002
1.484
1.515
1.434
1.470
28,586
-0.02(-1.16%)
Dec 09, 2002
1.409
1.535
1.364
1.487
93,865
+0.05(+3.65%)
Dec 06, 2002
1.380
1.456
1.380
1.434
15,786
+0.05(+3.55%)
Dec 05, 2002
1.364
1.387
1.330
1.385
10,239
+0.01(+0.80%)
Dec 04, 2002
1.380
1.394
1.354
1.374
17,919
-0.01(-0.79%)
Dec 03, 2002
1.434
1.434
1.353
1.385
29,012
-0.06(-4.16%)
Dec 02, 2002
1.445
1.445
1.406
1.445
31,146
+0.04(+2.78%)
Nov 27, 2002
1.409
1.409
1.353
1.406
7,679
+0.05(+3.45%)
Nov 26, 2002
1.376
1.383
1.354
1.359
56,319
-0.03(-1.97%)
Nov 25, 2002
1.349
1.410
1.349
1.387
26,879
+0.04(+2.84%)
Nov 22, 2002
1.348
1.370
1.348
1.348
26,879
-0.01(-0.52%)
Nov 21, 2002
1.355
1.367
1.344
1.355
42,666
+0.03(+1.88%)
Nov 20, 2002
1.348
1.366
1.330
1.330
6,399
+0.00(+0.18%)
Nov 19, 2002
1.363
1.363
1.302
1.328
98,558
+0.03(+1.92%)
Nov 18, 2002
1.361
1.361
1.303
1.303
34,132
-0.06(-4.14%)
Nov 15, 2002
1.366
1.367
1.359
1.359
3,413
-0.03(-1.92%)
Nov 14, 2002
1.395
1.416
1.340
1.386
69,545
-0.02(-1.23%)
Nov 13, 2002
1.406
1.406
1.387
1.403
12,373
+0.03(+2.33%)
Nov 12, 2002
1.467
1.467
1.370
1.371
7,253
-0.03(-1.85%)
Nov 11, 2002
1.418
1.426
1.378
1.397
96,851
-0.01(-0.55%)
Nov 08, 2002
1.467
1.477
1.375
1.405
157,010
-0.01(-0.39%)
Nov 07, 2002
1.466
1.466
1.410
1.410
5,973
-0.05(-3.16%)
Nov 06, 2002
1.473
1.473
1.410
1.456
64,852
+0.01(+1.02%)
Nov 05, 2002
1.443
1.459
1.424
1.441
91,305
-0.00(-0.27%)
Nov 04, 2002
1.451
1.451
1.426
1.445
5,973
-0.01(-0.54%)
Nov 01, 2002
1.460
1.460
1.397
1.453
29,866
+0.02(+1.36%)
Oct 31, 2002
1.456
1.474
1.429
1.434
1,621,308
-0.02(-1.08%)
Oct 30, 2002
1.448
1.457
1.438
1.449
9,813
+0.01(+0.54%)
Oct 29, 2002
1.477
1.477
1.441
1.441
13,653
-0.04(-2.43%)
Oct 28, 2002
1.484
1.484
1.477
1.477
3,839
-0.01(-0.42%)
Oct 25, 2002
1.492
1.492
1.463
1.484
29,439
+0.00(+0.21%)
Oct 24, 2002
1.502
1.502
1.480
1.480
17,919
-0.02(-1.04%)
Oct 23, 2002
1.443
1.496
1.434
1.496
3,199,951
+0.08(+5.51%)
Oct 22, 2002
1.416
1.418
1.408
1.418
20,479
+0.00(+0.33%)
Oct 21, 2002
1.406
1.420
1.406
1.413
39,252
-0.00(-0.06%)
Oct 18, 2002
1.413
1.422
1.400
1.414
8,533
+0.00(+0.06%)
Oct 17, 2002
1.406
1.427
1.383
1.413
6,399
+0.00(+0.11%)
Oct 16, 2002
1.433
1.433
1.395
1.412
10,666
-0.01(-0.88%)
Oct 15, 2002
1.388
1.445
1.388
1.424
155,730
+0.01(+0.44%)
Oct 14, 2002
1.418
1.418
1.391
1.418
21,333
+0.01(+0.83%)
Oct 11, 2002
1.390
1.410
1.390
1.406
41,812
+0.01(+0.56%)
Oct 10, 2002
1.388
1.413
1.377
1.398
42,666
-0.01(-0.39%)
Oct 09, 2002
1.412
1.412
1.387
1.404
34,559
-0.01(-0.55%)
Oct 08, 2002
1.413
1.413
1.406
1.412
15,786
+0.00(+0.22%)
Oct 07, 2002
1.404
1.410
1.392
1.409
43,092
-0.00(-0.11%)
Oct 04, 2002
1.392
1.410
1.387
1.410
84,905
+0.02(+1.40%)
Oct 03, 2002
1.391
1.398
1.383
1.391
202,663
-0.01(-0.78%)
Oct 02, 2002
1.418
1.430
1.375
1.402
179,197
-0.02(-1.42%)
Oct 01, 2002
1.406
1.425
1.397
1.422
62,292
+0.01(+0.55%)
Sep 30, 2002
1.418
1.430
1.407
1.414
3,583,945
+0.02(+1.11%)
Sep 27, 2002
1.425
1.427
1.398
1.398
13,653
-0.01(-0.56%)
Sep 26, 2002
1.427
1.430
1.398
1.406
14,506
-0.02(-1.59%)
Sep 25, 2002
1.409
1.429
1.386
1.429
4,266
+0.04(+3.10%)
Sep 24, 2002
1.406
1.434
1.386
1.386
99,411
-0.02(-1.28%)
Sep 23, 2002
1.430
1.430
1.368
1.404
32,426
-0.03(-2.07%)
Sep 20, 2002
1.443
1.463
1.419
1.434
104,958
+0.01(+0.82%)
Sep 19, 2002
1.431
1.433
1.422
1.422
2,986
-0.02(-1.30%)
Sep 18, 2002
1.446
1.446
1.426
1.441
16,213
-0.00(-0.05%)
Sep 17, 2002
1.441
1.441
1.426
1.441
5,973
+0.00(+0.33%)
Sep 16, 2002
1.415
1.437
1.415
1.437
13,653
+0.02(+1.52%)
Sep 13, 2002
1.428
1.452
1.411
1.415
8,106
-0.04(-3.05%)
Sep 12, 2002
1.484
1.484
1.438
1.460
1,621,308
+0.03(+1.99%)
Sep 11, 2002
1.476
1.476
1.431
1.431
7,679
-0.03(-2.24%)
Sep 10, 2002
1.470
1.480
1.430
1.464
52,052
-0.02(-1.58%)
Sep 09, 2002
1.405
1.537
1.405
1.488
316,995
+0.04(+2.97%)
Sep 06, 2002
1.395
1.471
1.390
1.445
2,986,621
+0.05(+3.59%)
Sep 05, 2002
1.406
1.466
1.388
1.395
86,185
-0.05(-3.46%)
Sep 04, 2002
1.492
1.492
1.374
1.444
233,229
+0.00(+0.10%)
Sep 03, 2002
1.405
1.470
1.405
1.443
18,773
-0.03(-2.28%)
Aug 30, 2002
1.477
1.486
1.410
1.477
160,138
+0.07(+4.71%)
Aug 29, 2002
1.453
1.477
1.410
1.410
98,985
-0.04(-2.96%)
Aug 28, 2002
1.441
1.478
1.441
1.453
26,452
+0.00(+0.27%)
Aug 27, 2002
1.453
1.468
1.426
1.449
72,958
+0.02(+1.31%)
Aug 26, 2002
1.416
1.441
1.410
1.430
21,333
+0.01(+0.88%)
Aug 23, 2002
1.430
1.430
1.407
1.418
11,519
-0.04(-2.42%)
Aug 22, 2002
1.453
1.453
1.453
1.453
3,413
+0.00(+0.00%)
Aug 21, 2002
1.465
1.465
1.443
1.453
8,106
-0.01(-1.01%)
Aug 20, 2002
1.480
1.480
1.466
1.468
4,693
-0.01(-0.90%)
Aug 16, 2002
1.511
1.511
1.481
1.481
16,639
-0.02(-1.25%)
Aug 15, 2002
1.523
1.524
1.459
1.500
34,986
-0.03(-1.89%)
Aug 14, 2002
1.536
1.538
1.500
1.529
27,306
-0.02(-1.41%)
Aug 13, 2002
1.563
1.563
1.539
1.551
134,824
-0.02(-1.41%)
Aug 12, 2002
1.574
1.574
1.571
1.573
2,986
+0.01(+0.67%)
Aug 07, 2002
1.532
1.563
1.532
1.563
8,533
+0.02(+1.21%)
Aug 06, 2002
1.598
1.598
1.521
1.544
22,612
-0.00(-0.20%)
Aug 05, 2002
1.680
1.680
1.547
1.547
25,599
-0.14(-8.18%)
Aug 02, 2002
1.667
1.685
1.667
1.685
27,306
+0.01(+0.34%)
Aug 01, 2002
1.679
1.687
1.679
1.679
3,839
-0.02(-1.15%)
Jul 31, 2002
1.699
1.699
1.698
1.698
6,826
-0.00(-0.09%)
Jul 30, 2002
1.670
1.700
1.670
1.700
6,826
+0.02(+1.26%)
Jul 29, 2002
1.650
1.680
1.594
1.679
62,292
+0.03(+1.85%)
Jul 26, 2002
1.649
1.661
1.648
1.648
17,919
-0.01(-0.57%)
Jul 25, 2002
1.678
1.691
1.641
1.658
75,092
+0.01(+0.81%)
Jul 24, 2002
1.665
1.699
1.641
1.645
78,505
-0.02(-1.31%)
Jul 23, 2002
1.711
1.715
1.666
1.666
1,919,970
-0.05(-3.05%)
Jul 22, 2002
1.716
1.719
1.664
1.719
110,078
-0.00(-0.05%)
Jul 19, 2002
1.716
1.734
1.716
1.720
55,039
-0.01(-0.86%)
Jul 17, 2002
1.719
1.734
1.704
1.734
36,266
+0.02(+1.05%)
Jul 12, 2002
1.719
1.730
1.715
1.716
47,785
-0.00(-0.14%)
Jul 11, 2002
1.718
1.719
1.699
1.719
43,946
+0.00(+0.00%)
Jul 10, 2002
1.718
1.719
1.695
1.719
81,492
+0.01(+0.41%)
Jul 09, 2002
1.719
1.719
1.712
1.712
158,290
-0.01(-0.41%)
Jul 08, 2002
1.698
1.719
1.652
1.719
56,745
+0.02(+1.15%)
Jul 05, 2002
1.698
1.699
1.648
1.699
49,919
+0.03(+1.59%)
Jul 04, 2002
1.756
1.756
1.621
1.673
159,997
+0.00(+0.00%)
Jul 03, 2002
1.756
1.756
1.621
1.673
159,997
-0.07(-3.78%)
Jul 02, 2002
1.738
1.746
1.719
1.738
26,452
+0.00(+0.04%)
Jul 01, 2002
1.714
1.739
1.645
1.738
331,088
-0.01(-0.36%)
Jun 28, 2002
1.699
1.752
1.574
1.744
1,611,495
+0.03(+1.45%)
Jun 27, 2002
1.590
1.719
1.590
1.719
152,317
+0.15(+9.84%)
Jun 26, 2002
1.628
1.641
1.562
1.565
119,464
-0.08(-4.85%)
Jun 25, 2002
1.639
1.674
1.639
1.645
131,411
+0.03(+2.09%)
Jun 21, 2002
1.640
1.641
1.610
1.611
36,692
+0.01(+0.59%)
Jun 20, 2002
1.634
1.672
1.569
1.602
161,277
-0.04(-2.38%)
Jun 19, 2002
1.648
1.648
1.630
1.641
53,759
+0.00(+0.00%)
Jun 18, 2002
1.594
1.677
1.594
1.641
70,825
+0.05(+2.94%)
Jun 17, 2002
1.563
1.594
1.563
1.594
90,878
+0.03(+1.85%)
Jun 14, 2002
1.563
1.566
1.563
1.565
35,412
-0.00(-0.25%)
Jun 12, 2002
1.563
1.573
1.563
1.569
52,052
-0.01(-0.35%)
Jun 11, 2002
1.562
1.577
1.562
1.574
20,479
+0.00(+0.20%)
Jun 10, 2002
1.563
1.589
1.563
1.571
10,666
+0.00(+0.30%)
Jun 07, 2002
1.562
1.576
1.562
1.566
80,212
-0.00(-0.05%)
Jun 06, 2002
1.563
1.570
1.562
1.567
93,865
+0.01(+0.35%)
Jun 05, 2002
1.547
1.563
1.547
1.562
12,799
-0.02(-1.53%)
May 31, 2002
1.559
1.589
1.559
1.586
135,251
+0.02(+1.20%)
May 28, 2002
1.586
1.601
1.559
1.567
37,546
+0.00(+0.05%)
May 27, 2002
1.563
1.567
1.539
1.566
72,105
+0.00(+0.00%)
May 24, 2002
1.563
1.567
1.539
1.566
72,105
-0.01(-0.40%)
May 23, 2002
1.637
1.637
1.531
1.573
90,025
-0.04(-2.33%)
May 22, 2002
1.601
1.610
1.574
1.610
106,238
+0.02(+0.98%)
May 21, 2002
1.592
1.609
1.563
1.595
35,412
+0.00(+0.15%)
May 20, 2002
1.637
1.637
1.586
1.592
34,132
-0.01(-0.34%)
May 17, 2002
1.562
1.631
1.560
1.598
9,813
-0.01(-0.73%)
May 16, 2002
1.625
1.641
1.559
1.609
154,450
-0.02(-1.25%)
May 15, 2002
1.639
1.645
1.629
1.630
40,106
-0.00(-0.19%)
May 14, 2002
1.616
1.641
1.616
1.633
55,039
+0.01(+0.72%)
May 13, 2002
1.620
1.621
1.619
1.621
11,519
+0.01(+0.35%)
May 10, 2002
1.598
1.617
1.598
1.615
27,732
+0.02(+1.36%)
May 09, 2002
1.577
1.637
1.577
1.594
52,052
-0.03(-1.69%)
May 08, 2002
1.602
1.621
1.582
1.621
48,639
+0.05(+3.39%)
May 07, 2002
1.594
1.595
1.563
1.568
37,546
-0.05(-3.28%)
May 06, 2002
1.619
1.621
1.598
1.621
94,291
+0.00(+0.29%)
May 03, 2002
1.656
1.656
1.566
1.616
140,371
-0.02(-1.34%)
May 02, 2002
1.672
1.730
1.563
1.638
174,504
-0.03(-2.01%)
May 01, 2002
1.559
1.672
1.559
1.672
139,944
+0.12(+7.48%)
Apr 30, 2002
1.564
1.593
1.555
1.555
108,798
-0.01(-0.60%)
Apr 29, 2002
1.578
1.582
1.552
1.565
36,266
+0.01(+0.50%)
Apr 26, 2002
1.519
1.578
1.504
1.557
357,114
+0.04(+2.84%)
Apr 25, 2002
1.492
1.496
1.492
1.514
45,652
+0.03(+2.00%)
Apr 24, 2002
1.492
1.500
1.477
1.484
305,488
+0.00(+0.00%)
Apr 23, 2002
1.457
1.492
1.457
1.484
424,100
-0.00(-0.26%)
Apr 22, 2002
1.461
1.509
1.461
1.488
34,559
+0.07(+5.25%)
Apr 19, 2002
1.484
1.486
1.414
1.414
50,345
-0.07(-4.74%)
Apr 18, 2002
1.489
1.489
1.437
1.484
49,065
+0.02(+1.44%)
Apr 17, 2002
1.476
1.484
1.453
1.463
101,545
+0.02(+1.24%)
Apr 16, 2002
1.411
1.567
1.406
1.445
328,528
+0.01(+0.82%)
Apr 15, 2002
1.406
1.434
1.387
1.434
98,985
-0.00(-0.11%)
Apr 12, 2002
1.416
1.435
1.385
1.435
270,929
+0.02(+1.38%)
Apr 11, 2002
1.340
1.434
1.329
1.416
56,319
+0.07(+5.04%)
Apr 10, 2002
1.336
1.348
1.328
1.348
34,132
+0.01(+0.58%)
Apr 09, 2002
1.327
1.340
1.324
1.340
58,879
+0.01(+0.94%)
Apr 08, 2002
1.320
1.328
1.318
1.327
89,171
+0.01(+0.53%)
Apr 05, 2002
1.309
1.320
1.298
1.320
6,399
+0.01(+0.90%)
Apr 04, 2002
1.314
1.316
1.309
1.309
71,678
-0.01(-0.89%)
Apr 03, 2002
1.320
1.320
1.320
1.320
2,986
+0.03(+2.30%)
Apr 02, 2002
1.309
1.323
1.291
1.291
24,746
-0.02(-1.43%)
Apr 01, 2002
1.323
1.324
1.309
1.309
62,719
-0.02(-1.41%)
Mar 29, 2002
1.328
1.328
1.297
1.328
44,799
+0.00(+0.00%)
Mar 28, 2002
1.328
1.328
1.297
1.328
44,799
+0.00(+0.00%)
Mar 27, 2002
1.328
1.328
1.296
1.328
112,638
+0.01(+0.95%)
Mar 26, 2002
1.289
1.328
1.289
1.316
30,719
-0.01(-0.59%)
Mar 25, 2002
1.212
1.323
1.212
1.323
4,266
+0.00(+0.24%)
Mar 22, 2002
1.245
1.324
1.245
1.320
18,346
+0.01(+0.60%)
Mar 21, 2002
1.284
1.313
1.254
1.313
6,399
-0.02(-1.18%)
Mar 20, 2002
1.320
1.336
1.241
1.328
70,398
+0.08(+6.52%)
Mar 19, 2002
1.220
1.250
1.220
1.247
3,413
+0.02(+1.98%)
Mar 18, 2002
1.258
1.258
1.223
1.223
13,653
-0.10(-7.23%)
Mar 15, 2002
1.309
1.318
1.309
1.318
853
-0.01(-0.71%)
Mar 14, 2002
1.328
1.328
1.327
1.327
3,839
+0.02(+1.31%)
Mar 13, 2002
1.327
1.327
1.310
1.310
1,706
-0.02(-1.29%)
Mar 12, 2002
1.347
1.348
1.327
1.327
2,133
-0.03(-2.08%)
Mar 11, 2002
1.270
1.355
1.266
1.355
201,383
+0.10(+8.07%)
Mar 08, 2002
1.273
1.273
1.254
1.254
43,092
+0.00(+0.34%)
Mar 07, 2002
1.237
1.259
1.216
1.250
255,569
+0.02(+1.59%)
Mar 06, 2002
1.223
1.238
1.223
1.230
7,253
+0.06(+5.00%)
Mar 05, 2002
1.238
1.238
1.172
1.172
36,266
-0.00(-0.06%)
Mar 04, 2002
1.173
1.173
1.173
1.173
426
-0.04(-3.17%)
Mar 01, 2002
1.235
1.235
1.211
1.211
853
-0.01(-0.64%)
Feb 28, 2002
1.219
1.219
1.219
1.219
0
+0.00(+0.00%)
Feb 27, 2002
1.219
1.219
1.219
1.219
12,373
+0.02(+1.63%)
Feb 26, 2002
1.215
1.215
1.199
1.199
2,559
-0.02(-1.63%)
Feb 25, 2002
1.234
1.234
1.219
1.219
853
-0.03(-2.48%)
Feb 22, 2002
1.223
1.250
1.223
1.250
12,373
+0.01(+0.69%)
Feb 21, 2002
1.220
1.250
1.220
1.241
10,666
+0.05(+4.20%)
Feb 20, 2002
1.248
1.248
1.191
1.191
43,519
-0.06(-4.63%)
Feb 19, 2002
1.220
1.249
1.220
1.249
3,413
+0.01(+1.20%)
Feb 18, 2002
1.234
1.234
1.234
1.234
853
+0.00(+0.00%)
Feb 15, 2002
1.234
1.234
1.234
1.234
853
+0.01(+0.96%)
Feb 14, 2002
1.222
1.223
1.222
1.223
87,038
+0.01(+0.97%)
Feb 13, 2002
1.230
1.230
1.211
1.211
4,693
-0.02(-1.90%)
Feb 12, 2002
1.234
1.234
1.234
1.234
2,986
-0.01(-1.19%)
Feb 11, 2002
1.249
1.249
1.249
1.249
5,973
+0.00(+0.00%)
Feb 08, 2002
1.230
1.249
1.230
1.249
2,986
+0.04(+3.16%)
Feb 07, 2002
1.246
1.250
1.211
1.211
24,746
-0.04(-3.12%)
Feb 06, 2002
1.245
1.250
1.238
1.250
3,413
+0.00(+0.00%)
Feb 05, 2002
1.250
1.250
1.250
1.250
18,346
+0.00(+0.00%)
Feb 04, 2002
1.250
1.250
1.240
1.250
14,933
-0.02(-1.54%)
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.