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
Costar Group Inc
(NQ:
CSGP
)
77.64
+0.93 (+1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
2.040
2.045
2.000
2.015
165,000
-0.04(-2.14%)
Jan 30, 2003
2.081
2.097
2.059
2.059
176,000
-0.03(-1.48%)
Jan 29, 2003
2.000
2.100
2.000
2.090
216,000
+0.06(+2.96%)
Jan 28, 2003
2.004
2.030
1.980
2.030
100,000
+0.05(+2.58%)
Jan 27, 2003
1.950
1.999
1.945
1.979
153,000
+0.03(+1.44%)
Jan 24, 2003
2.041
2.041
1.942
1.951
115,000
-0.08(-3.99%)
Jan 23, 2003
2.020
2.060
2.000
2.032
268,000
+0.03(+1.50%)
Jan 22, 2003
2.000
2.017
1.976
2.002
171,000
-0.01(-0.40%)
Jan 21, 2003
2.036
2.036
2.010
2.010
235,000
-0.01(-0.35%)
Jan 17, 2003
2.032
2.034
2.010
2.017
251,000
-0.02(-0.74%)
Jan 16, 2003
2.006
2.033
2.005
2.032
223,000
+0.00(+0.10%)
Jan 15, 2003
2.009
2.030
1.991
2.030
296,000
+0.01(+0.54%)
Jan 14, 2003
1.995
2.059
1.995
2.019
348,000
+0.02(+0.90%)
Jan 13, 2003
1.985
2.130
1.985
2.001
1,069,000
+0.05(+2.62%)
Jan 10, 2003
1.849
1.994
1.844
1.950
482,000
+0.10(+5.52%)
Jan 09, 2003
1.801
1.848
1.801
1.848
85,000
+0.06(+3.47%)
Jan 08, 2003
1.789
1.854
1.774
1.786
279,000
-0.00(-0.11%)
Jan 07, 2003
1.789
1.789
1.768
1.788
174,000
-0.02(-1.32%)
Jan 06, 2003
1.780
1.815
1.765
1.812
137,000
+0.03(+1.74%)
Jan 03, 2003
1.799
1.838
1.763
1.781
334,000
+0.00(+0.23%)
Jan 02, 2003
1.914
1.914
1.775
1.777
417,000
-0.07(-3.69%)
Dec 31, 2002
1.740
1.925
1.729
1.845
718,000
+0.08(+4.77%)
Dec 30, 2002
1.741
1.775
1.717
1.761
331,000
-0.01(-0.39%)
Dec 27, 2002
1.733
1.768
1.698
1.768
185,000
+0.04(+2.36%)
Dec 26, 2002
1.700
1.752
1.697
1.727
1,022,000
+0.02(+0.94%)
Dec 24, 2002
1.712
1.732
1.700
1.711
169,000
-0.00(-0.12%)
Dec 23, 2002
1.792
1.757
1.700
1.713
286,000
-0.01(-0.81%)
Dec 20, 2002
1.792
1.828
1.700
1.727
557,000
-0.02(-1.37%)
Dec 19, 2002
1.782
1.847
1.751
1.751
814,000
-0.04(-2.17%)
Dec 18, 2002
1.841
1.842
1.766
1.790
607,000
-0.05(-2.78%)
Dec 17, 2002
1.861
1.889
1.841
1.841
144,000
-0.02(-1.07%)
Dec 16, 2002
1.856
1.864
1.833
1.861
275,000
-0.00(-0.05%)
Dec 13, 2002
1.904
1.904
1.862
1.862
125,000
-0.04(-2.20%)
Dec 12, 2002
1.810
1.905
1.801
1.904
238,000
+0.10(+5.42%)
Dec 11, 2002
1.767
1.810
1.747
1.806
205,000
+0.05(+2.91%)
Dec 10, 2002
1.731
1.773
1.725
1.755
71,000
+0.03(+1.74%)
Dec 09, 2002
1.800
1.801
1.725
1.725
640,000
-0.07(-3.95%)
Dec 06, 2002
1.828
1.828
1.795
1.796
100,000
-0.03(-1.81%)
Dec 05, 2002
1.917
1.917
1.827
1.829
137,000
-0.07(-3.78%)
Dec 04, 2002
1.832
1.921
1.821
1.901
237,000
+0.05(+2.75%)
Dec 03, 2002
1.829
1.855
1.800
1.850
125,000
+0.02(+1.21%)
Dec 02, 2002
1.755
1.879
1.755
1.828
329,000
+0.03(+1.61%)
Nov 29, 2002
1.764
1.800
1.722
1.799
162,000
+0.04(+2.16%)
Nov 27, 2002
1.753
1.799
1.716
1.761
490,000
+0.01(+0.34%)
Nov 26, 2002
1.908
1.928
1.753
1.755
630,000
-0.17(-8.97%)
Nov 25, 2002
1.847
1.949
1.830
1.928
250,000
+0.04(+1.90%)
Nov 22, 2002
1.838
1.892
1.836
1.892
157,000
+0.05(+2.89%)
Nov 21, 2002
1.734
1.842
1.732
1.839
455,000
+0.10(+6.05%)
Nov 20, 2002
1.701
1.734
1.699
1.734
127,000
+0.03(+1.99%)
Nov 19, 2002
1.695
1.712
1.685
1.700
140,000
+0.01(+0.30%)
Nov 18, 2002
1.734
1.734
1.686
1.695
194,000
-0.04(-2.31%)
Nov 15, 2002
1.743
1.750
1.735
1.735
61,000
-0.00(-0.29%)
Nov 14, 2002
1.729
1.774
1.675
1.740
195,000
+0.05(+2.72%)
Nov 13, 2002
1.750
1.764
1.681
1.694
416,000
-0.02(-1.05%)
Nov 12, 2002
1.627
1.748
1.627
1.712
177,000
+0.08(+5.22%)
Nov 11, 2002
1.675
1.675
1.610
1.627
876,000
-0.05(-2.87%)
Nov 08, 2002
1.655
1.694
1.650
1.675
153,000
+0.04(+2.57%)
Nov 07, 2002
1.699
1.723
1.631
1.633
357,000
-0.03(-2.10%)
Nov 06, 2002
1.604
1.719
1.604
1.668
1,288,000
+0.06(+3.92%)
Nov 05, 2002
1.598
1.665
1.586
1.605
728,000
-0.01(-0.61%)
Nov 04, 2002
1.634
1.634
1.593
1.615
319,000
-0.03(-1.53%)
Nov 01, 2002
1.625
1.652
1.598
1.640
704,000
+0.00(+0.31%)
Oct 31, 2002
1.590
1.645
1.590
1.635
2,055,000
+0.04(+2.83%)
Oct 30, 2002
1.605
1.605
1.584
1.590
272,000
-0.01(-0.63%)
Oct 29, 2002
1.640
1.640
1.590
1.600
1,837,690
-0.05(-3.26%)
Oct 28, 2002
1.725
1.762
1.706
1.654
410,000
-0.07(-4.12%)
Oct 25, 2002
1.749
1.754
1.700
1.725
87,700,000
-0.02(-1.32%)
Oct 24, 2002
1.802
1.802
1.721
1.748
3,693,000
-0.02(-1.35%)
Oct 23, 2002
1.768
1.825
1.759
1.772
372,000
-0.00(-0.17%)
Oct 22, 2002
1.814
1.814
1.737
1.775
1,048,000
-0.05(-2.69%)
Oct 21, 2002
1.869
1.869
1.819
1.824
192,000
-0.02(-1.08%)
Oct 18, 2002
1.793
1.880
1.793
1.844
390,000
+0.05(+2.84%)
Oct 17, 2002
1.708
1.815
1.708
1.793
461,000
+0.08(+4.85%)
Oct 16, 2002
1.696
1.710
1.678
1.710
67,000
+0.01(+0.59%)
Oct 15, 2002
1.721
1.751
1.675
1.700
1,266,000
-0.02(-1.16%)
Oct 14, 2002
1.657
1.721
1.649
1.720
640,000
+0.07(+3.99%)
Oct 11, 2002
1.650
1.664
1.636
1.654
312,000
-0.01(-0.71%)
Oct 10, 2002
1.635
1.666
1.620
1.666
481,000
+0.05(+2.83%)
Oct 09, 2002
1.650
1.679
1.620
1.620
339,000
-0.06(-3.40%)
Oct 08, 2002
1.650
1.687
1.645
1.677
116,000
+0.02(+1.21%)
Oct 07, 2002
1.640
1.670
1.640
1.657
421,000
+0.03(+1.58%)
Oct 04, 2002
1.678
1.679
1.630
1.631
137,000
-0.04(-2.39%)
Oct 03, 2002
1.680
1.695
1.660
1.671
557,000
-0.00(-0.11%)
Oct 02, 2002
1.695
1.695
1.673
1.673
406,000
-0.02(-1.24%)
Oct 01, 2002
1.800
1.800
1.657
1.694
576,300
-0.11(-5.89%)
Sep 30, 2002
1.776
1.800
1.760
1.800
441,000
-0.01(-0.72%)
Sep 27, 2002
1.835
1.845
1.780
1.813
266,000
+0.01(+0.44%)
Sep 26, 2002
1.830
1.850
1.775
1.805
460,000
+0.01(+0.67%)
Sep 25, 2002
1.832
1.849
1.793
1.793
559,000
-0.01(-0.39%)
Sep 24, 2002
1.790
1.815
1.790
1.800
937,000
+0.00(+0.00%)
Sep 23, 2002
1.770
1.800
1.770
1.800
403,000
+0.02(+1.01%)
Sep 20, 2002
1.810
1.820
1.770
1.782
713,000
+0.06(+3.24%)
Sep 19, 2002
1.805
1.823
1.726
1.726
459,000
-0.09(-4.90%)
Sep 18, 2002
1.925
1.935
1.804
1.815
1,053,000
-0.12(-6.20%)
Sep 17, 2002
2.049
2.049
1.929
1.935
663,000
-0.09(-4.26%)
Sep 16, 2002
2.060
2.060
2.002
2.021
273,000
-0.04(-1.94%)
Sep 13, 2002
2.065
2.109
2.061
2.061
255,000
-0.02(-1.10%)
Sep 12, 2002
2.218
2.218
2.061
2.084
723,000
-0.13(-6.04%)
Sep 11, 2002
2.255
2.281
2.218
2.218
448,000
-0.04(-1.81%)
Sep 10, 2002
2.280
2.286
2.249
2.259
205,000
-0.03(-1.22%)
Sep 09, 2002
2.449
2.452
2.273
2.287
704,000
-0.16(-6.65%)
Sep 06, 2002
2.400
2.450
2.400
2.450
117,000
+0.05(+2.08%)
Sep 05, 2002
2.425
2.435
2.349
2.400
338,000
-0.03(-1.23%)
Sep 04, 2002
2.387
2.434
2.347
2.430
117,000,000
+0.04(+1.67%)
Sep 03, 2002
2.404
2.418
2.360
2.390
328,000
-0.02(-0.79%)
Aug 30, 2002
2.409
2.448
2.399
2.409
967,660
+0.00(+0.17%)
Aug 29, 2002
2.340
2.412
2.340
2.405
396,000
+0.06(+2.78%)
Aug 28, 2002
2.350
2.418
2.320
2.340
416,000
-0.04(-1.72%)
Aug 27, 2002
2.379
2.401
2.350
2.381
374,760
-0.02(-0.75%)
Aug 26, 2002
2.280
2.400
2.247
2.399
221,000
+0.10(+4.30%)
Aug 23, 2002
2.300
2.325
2.290
2.300
366,990
-0.09(-3.81%)
Aug 22, 2002
2.360
2.400
2.300
2.391
454,000
+0.03(+1.27%)
Aug 21, 2002
2.270
2.400
2.270
2.361
1,003,000
+0.11(+5.07%)
Aug 20, 2002
2.226
2.325
2.224
2.247
1,153,000
+0.17(+8.24%)
Aug 16, 2002
2.135
2.182
2.076
2.076
137,000
-0.05(-2.35%)
Aug 15, 2002
2.163
2.200
2.122
2.126
256,000
-0.03(-1.35%)
Aug 14, 2002
2.093
2.155
1.990
2.155
161,000
+0.06(+2.96%)
Aug 13, 2002
2.128
2.128
2.049
2.093
392,000
-0.07(-3.06%)
Aug 12, 2002
2.159
2.175
2.099
2.159
245,000
+0.20(+10.10%)
Aug 07, 2002
2.029
2.050
1.908
1.961
294,000
-0.01(-0.51%)
Aug 06, 2002
2.018
2.019
1.961
1.971
264,000
+0.01(+0.57%)
Aug 05, 2002
1.936
2.010
1.936
1.960
581,990
+0.02(+1.29%)
Aug 02, 2002
2.050
2.060
1.931
1.935
460,990
-0.14(-6.56%)
Aug 01, 2002
2.118
2.218
2.065
2.071
161,500
-0.03(-1.34%)
Jul 31, 2002
2.165
2.165
2.096
2.099
947,000
-0.10(-4.50%)
Jul 30, 2002
2.115
2.198
2.062
2.198
468,000
+0.04(+1.76%)
Jul 29, 2002
2.175
2.175
2.143
2.160
899,000
+0.00(+0.00%)
Jul 26, 2002
2.130
2.160
2.125
2.160
310,000
+0.04(+2.13%)
Jul 25, 2002
2.075
2.247
2.046
2.115
299,000
-0.01(-0.70%)
Jul 24, 2002
1.870
2.143
1.857
2.130
887,000
+0.23(+12.40%)
Jul 23, 2002
1.924
1.925
1.854
1.895
54,300,000
-0.02(-1.10%)
Jul 22, 2002
1.927
1.927
1.881
1.916
598,000
+0.03(+1.81%)
Jul 19, 2002
1.985
2.066
1.880
1.882
290,000
-0.18(-8.60%)
Jul 17, 2002
2.002
2.059
1.998
2.059
116,000
+0.13(+6.63%)
Jul 12, 2002
1.864
1.986
1.864
1.931
443,000
+0.03(+1.63%)
Jul 11, 2002
1.830
1.930
1.829
1.900
1,157,000
+0.04(+1.99%)
Jul 10, 2002
1.861
1.940
1.810
1.863
297,000
+0.01(+0.65%)
Jul 09, 2002
1.836
1.843
1.784
1.851
196,000
+0.06(+3.12%)
Jul 08, 2002
1.835
1.835
1.795
1.795
274,000
-0.04(-2.18%)
Jul 05, 2002
1.761
1.835
1.730
1.835
725,000
+0.09(+5.46%)
Jul 04, 2002
1.775
1.775
1.711
1.740
494,000
+0.00(+0.00%)
Jul 03, 2002
1.775
1.775
1.711
1.740
494,000
-0.06(-3.12%)
Jul 02, 2002
1.853
1.960
1.775
1.796
371,000
-0.12(-6.51%)
Jul 01, 2002
1.974
2.024
1.860
1.921
547,000
-0.13(-6.43%)
Jun 28, 2002
2.000
2.103
1.975
2.053
549,000
+0.05(+2.65%)
Jun 27, 2002
2.077
2.110
1.960
2.000
683,000
-0.08(-3.61%)
Jun 26, 2002
2.071
2.132
2.050
2.075
560,000
-0.01(-0.33%)
Jun 25, 2002
2.142
2.142
2.074
2.082
472,000
-0.06(-2.67%)
Jun 21, 2002
2.096
2.121
2.086
2.139
521,000
+0.05(+2.59%)
Jun 20, 2002
2.138
2.150
2.060
2.085
680,000
-0.02(-0.71%)
Jun 19, 2002
2.080
2.197
2.080
2.100
355,000
+0.00(+0.00%)
Jun 18, 2002
2.105
2.150
2.080
2.100
1,107,000
+0.00(+0.00%)
Jun 17, 2002
2.108
2.108
2.060
2.100
1,650,000
-0.00(-0.24%)
Jun 14, 2002
2.105
2.105
2.078
2.105
769,000
-0.00(-0.14%)
Jun 12, 2002
2.105
2.110
2.075
2.108
588,000
+0.01(+0.62%)
Jun 11, 2002
2.131
2.132
2.050
2.095
447,000
-0.05(-2.56%)
Jun 10, 2002
2.121
2.150
2.121
2.150
546,000
+0.04(+1.75%)
Jun 07, 2002
2.019
2.118
2.010
2.113
294,000
+0.07(+3.58%)
Jun 06, 2002
2.070
2.152
1.995
2.040
578,000
+0.02(+0.79%)
Jun 05, 2002
2.030
2.100
2.010
2.024
233,000
-0.10(-4.71%)
May 31, 2002
2.135
2.140
2.080
2.124
558,000
+0.04(+2.12%)
May 28, 2002
2.189
2.238
2.075
2.080
219,000
-0.09(-4.15%)
May 27, 2002
2.248
2.248
2.166
2.170
218,000
+0.00(+0.00%)
May 24, 2002
2.248
2.248
2.166
2.170
218,000
-0.08(-3.47%)
May 23, 2002
2.249
2.249
2.181
2.248
395,000
+0.03(+1.22%)
May 22, 2002
2.390
2.390
2.175
2.221
559,000
-0.12(-5.09%)
May 21, 2002
2.380
2.442
2.318
2.340
194,000
-0.07(-2.90%)
May 20, 2002
2.425
2.434
2.375
2.410
482,000
-0.00(-0.16%)
May 17, 2002
2.250
2.432
2.241
2.414
399,000
+0.10(+4.36%)
May 16, 2002
2.377
2.377
2.290
2.313
493,000
-0.05(-2.12%)
May 15, 2002
2.370
2.373
2.277
2.363
424,000
-0.01(-0.46%)
May 14, 2002
2.296
2.378
2.227
2.374
448,000
+0.21(+9.55%)
May 13, 2002
2.208
2.246
2.145
2.167
655,000
-0.02(-0.69%)
May 10, 2002
2.356
2.374
2.180
2.182
495,000
-0.14(-5.95%)
May 09, 2002
2.400
2.436
2.304
2.320
133,000
-0.06(-2.64%)
May 08, 2002
2.308
2.417
2.301
2.383
172,000
+0.08(+3.61%)
May 07, 2002
2.350
2.350
2.290
2.300
423,000
-0.03(-1.20%)
May 06, 2002
2.310
2.416
2.295
2.328
420,000
-0.01(-0.60%)
May 03, 2002
2.340
2.386
2.285
2.342
811,000
+0.04(+1.91%)
May 02, 2002
2.320
2.366
2.298
2.298
428,000
-0.02(-0.78%)
May 01, 2002
2.345
2.345
2.270
2.316
186,000
-0.06(-2.73%)
Apr 30, 2002
2.295
2.381
2.290
2.381
882,000
+0.07(+3.03%)
Apr 29, 2002
2.429
2.429
2.301
2.311
85,000
-0.07(-2.98%)
Apr 26, 2002
2.427
2.478
2.376
2.382
439,000
-0.11(-4.33%)
Apr 25, 2002
2.531
2.531
2.422
2.490
332,000
-0.04(-1.74%)
Apr 24, 2002
2.363
2.534
2.279
2.534
655,000
+0.20(+8.48%)
Apr 23, 2002
2.433
2.436
2.307
2.336
320,000
-0.10(-4.30%)
Apr 22, 2002
2.480
2.480
2.366
2.441
448,000
-0.01(-0.41%)
Apr 19, 2002
2.480
2.480
2.445
2.451
417,000
-0.05(-2.08%)
Apr 18, 2002
2.450
2.503
2.426
2.503
766,000
+0.07(+2.96%)
Apr 17, 2002
2.450
2.453
2.386
2.431
177,000
+0.02(+0.67%)
Apr 16, 2002
2.404
2.424
2.375
2.415
665,000
+0.05(+1.98%)
Apr 15, 2002
2.395
2.405
2.332
2.368
563,000
-0.01(-0.55%)
Apr 12, 2002
2.319
2.405
2.305
2.381
438,000
+0.11(+4.89%)
Apr 11, 2002
2.386
2.409
2.270
2.270
754,000
-0.10(-4.22%)
Apr 10, 2002
2.253
2.370
2.253
2.370
173,000
+0.10(+4.48%)
Apr 09, 2002
2.228
2.327
2.228
2.268
285,000
-0.04(-1.72%)
Apr 08, 2002
2.257
2.308
2.218
2.308
251,000
+0.04(+1.81%)
Apr 05, 2002
2.218
2.267
2.198
2.267
86,000
+0.07(+3.00%)
Apr 04, 2002
2.200
2.250
2.178
2.201
316,000
+0.00(+0.05%)
Apr 03, 2002
2.230
2.260
2.200
2.200
253,000
+0.00(+0.14%)
Apr 02, 2002
2.235
2.265
2.186
2.197
342,000
-0.06(-2.74%)
Apr 01, 2002
2.275
2.278
2.195
2.259
540,000
-0.02(-0.75%)
Mar 29, 2002
2.265
2.320
2.265
2.276
242,000
+0.00(+0.00%)
Mar 28, 2002
2.265
2.320
2.265
2.276
242,000
-0.02(-1.04%)
Mar 27, 2002
2.180
2.325
2.180
2.300
1,209,000
+0.09(+3.93%)
Mar 26, 2002
2.138
2.223
2.138
2.213
1,464,000
+0.08(+3.90%)
Mar 25, 2002
2.161
2.161
2.101
2.130
3,434,000
-0.02(-1.16%)
Mar 22, 2002
2.140
2.205
2.124
2.155
187,000
+0.01(+0.33%)
Mar 21, 2002
2.069
2.154
2.030
2.148
690,000
+0.12(+5.96%)
Mar 20, 2002
2.081
2.081
2.025
2.027
244,000
-0.06(-2.82%)
Mar 19, 2002
2.010
2.153
2.010
2.086
187,000
+0.05(+2.25%)
Mar 18, 2002
1.989
2.053
1.948
2.040
1,776,000
+0.05(+2.51%)
Mar 15, 2002
1.954
2.010
1.940
1.990
1,211,000
-0.04(-1.92%)
Mar 14, 2002
1.980
2.030
1.971
2.029
266,000
+0.04(+1.81%)
Mar 13, 2002
2.039
2.050
1.989
1.993
406,000
-0.08(-3.95%)
Mar 12, 2002
2.039
2.080
2.039
2.075
701,000
-0.00(-0.24%)
Mar 11, 2002
2.240
2.249
2.040
2.080
1,243,000
-0.17(-7.35%)
Mar 08, 2002
2.063
2.268
2.063
2.245
1,196,000
+0.18(+8.93%)
Mar 07, 2002
2.005
2.090
1.980
2.061
357,000
+0.09(+4.57%)
Mar 06, 2002
1.998
2.020
1.927
1.971
114,000
+0.04(+1.97%)
Mar 05, 2002
2.010
2.010
1.925
1.933
163,000
-0.09(-4.54%)
Mar 04, 2002
1.800
2.035
1.800
2.025
550,000
+0.19(+10.35%)
Mar 01, 2002
1.772
1.860
1.772
1.835
321,000
+0.03(+1.72%)
Feb 28, 2002
1.798
1.845
1.775
1.804
204,000
-0.05(-2.70%)
Feb 27, 2002
1.878
1.882
1.824
1.854
216,000
+0.01(+0.76%)
Feb 26, 2002
1.750
1.880
1.741
1.840
369,000
-0.02(-1.02%)
Feb 25, 2002
1.703
1.875
1.681
1.859
723,000
+0.14(+8.08%)
Feb 22, 2002
1.632
1.773
1.632
1.720
1,124,000
+0.11(+6.57%)
Feb 21, 2002
1.714
1.715
1.601
1.614
617,000
-0.10(-5.89%)
Feb 20, 2002
1.825
1.825
1.632
1.715
627,000
-0.06(-3.38%)
Feb 19, 2002
1.930
1.930
1.770
1.775
1,023,000
-0.18(-8.97%)
Feb 18, 2002
1.917
1.955
1.915
1.950
718,000
+0.00(+0.00%)
Feb 15, 2002
1.917
1.955
1.915
1.950
718,000
-0.01(-0.26%)
Feb 14, 2002
1.992
2.015
1.917
1.955
3,012,000
-0.04(-2.01%)
Feb 13, 2002
2.310
2.310
1.907
1.995
5,571,000
-0.34(-14.74%)
Feb 12, 2002
2.364
2.400
2.299
2.340
1,314,000
-0.02(-1.02%)
Feb 11, 2002
2.350
2.364
2.297
2.364
458,000
+0.01(+0.60%)
Feb 08, 2002
2.357
2.357
2.316
2.350
217,000
+0.01(+0.43%)
Feb 07, 2002
2.395
2.395
2.330
2.340
1,048,000
-0.02(-0.64%)
Feb 06, 2002
2.444
2.459
2.355
2.355
126,000
-0.09(-3.68%)
Feb 05, 2002
2.421
2.460
2.367
2.445
391,000
-0.00(-0.12%)
Feb 04, 2002
2.350
2.468
2.330
2.448
1,340,000
+0.10(+4.39%)
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.