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
Aaon Inc
(NQ:
AAON
)
77.99
+1.00 (+1.30%)
Streaming Delayed Price
Updated: 2:58 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
1.485
1.528
1.475
1.479
75,548
+0.00(+0.00%)
Jan 29, 2004
1.651
1.651
1.476
1.479
297,902
-0.15(-8.99%)
Jan 28, 2004
1.572
1.661
1.572
1.625
121,049
-0.03(-1.69%)
Jan 27, 2004
1.615
1.688
1.615
1.652
60,095
+0.01(+0.66%)
Jan 26, 2004
1.708
1.708
1.628
1.642
162,258
-0.02(-1.08%)
Jan 23, 2004
1.613
1.673
1.613
1.659
119,332
+0.03(+2.15%)
Jan 22, 2004
1.711
1.735
1.616
1.625
258,411
-0.08(-4.91%)
Jan 21, 2004
1.690
1.742
1.690
1.708
1,040,512
-0.03(-1.79%)
Jan 20, 2004
1.644
1.739
1.644
1.739
210,334
+0.03(+1.68%)
Jan 16, 2004
1.619
1.712
1.619
1.711
549,445
+0.04(+2.23%)
Jan 15, 2004
1.583
1.673
1.556
1.673
346,047
+0.09(+5.59%)
Jan 14, 2004
1.518
1.606
1.510
1.585
462,718
+0.07(+4.67%)
Jan 13, 2004
1.495
1.514
1.495
1.514
693,280
+0.00(+0.00%)
Jan 12, 2004
1.534
1.534
1.506
1.514
135,489
-0.01(-0.66%)
Jan 09, 2004
1.469
1.553
1.469
1.524
386,801
+0.03(+2.19%)
Jan 08, 2004
1.462
1.513
1.462
1.492
227,315
+0.00(+0.10%)
Jan 07, 2004
1.468
1.499
1.468
1.490
41,423
-0.01(-0.52%)
Jan 06, 2004
1.446
1.498
1.446
1.498
195,739
+0.02(+1.42%)
Jan 05, 2004
1.452
1.492
1.452
1.477
93,577
+0.01(+0.48%)
Jan 02, 2004
1.512
1.513
1.461
1.470
18,887
-0.04(-2.47%)
Dec 31, 2003
1.475
1.507
1.459
1.507
183,720
+0.01(+0.52%)
Dec 30, 2003
1.432
1.500
1.432
1.500
119,684
+0.03(+2.01%)
Dec 29, 2003
1.498
1.513
1.423
1.470
232,698
+0.01(+0.69%)
Dec 26, 2003
1.444
1.463
1.444
1.460
24,896
+0.01(+0.70%)
Dec 24, 2003
1.446
1.465
1.426
1.450
44,093
-0.00(-0.32%)
Dec 23, 2003
1.443
1.474
1.423
1.454
72,604
+0.02(+1.57%)
Dec 22, 2003
1.427
1.432
1.406
1.432
16,036
-0.00(-0.32%)
Dec 19, 2003
1.498
1.507
1.395
1.437
137,773
-0.04(-2.63%)
Dec 18, 2003
1.418
1.495
1.418
1.475
154,935
+0.06(+4.05%)
Dec 17, 2003
1.432
1.441
1.398
1.418
43,783
-0.02(-1.19%)
Dec 16, 2003
1.443
1.443
1.404
1.435
47,776
-0.02(-1.18%)
Dec 15, 2003
1.394
1.495
1.394
1.452
146,023
-0.05(-3.16%)
Dec 12, 2003
1.475
1.500
1.452
1.500
48,136
+0.04(+2.71%)
Dec 11, 2003
1.417
1.460
1.382
1.460
132,382
+0.04(+3.01%)
Dec 10, 2003
1.388
1.430
1.379
1.417
100,325
+0.02(+1.39%)
Dec 09, 2003
1.457
1.461
1.377
1.398
79,686
-0.04(-2.97%)
Dec 08, 2003
1.360
1.440
1.360
1.440
78,656
+0.02(+1.70%)
Dec 05, 2003
1.415
1.456
1.415
1.416
41,457
+0.00(+0.11%)
Dec 04, 2003
1.412
1.422
1.388
1.415
132,339
+0.00(+0.06%)
Dec 03, 2003
1.460
1.484
1.414
1.414
84,683
-0.05(-3.55%)
Dec 02, 2003
1.475
1.495
1.466
1.466
69,264
-0.00(-0.11%)
Dec 01, 2003
1.366
1.495
1.366
1.468
122,140
+0.01(+0.80%)
Nov 28, 2003
1.501
1.524
1.456
1.456
21,677
-0.03(-1.88%)
Nov 26, 2003
1.534
1.538
1.469
1.484
37,379
-0.05(-3.14%)
Nov 25, 2003
1.470
1.532
1.470
1.532
182,467
+0.06(+3.84%)
Nov 24, 2003
1.409
1.478
1.395
1.475
196,263
+0.06(+4.11%)
Nov 21, 2003
1.391
1.417
1.391
1.417
44,273
+0.04(+3.11%)
Nov 20, 2003
1.382
1.391
1.366
1.374
111,855
-0.00(-0.34%)
Nov 19, 2003
1.377
1.390
1.365
1.379
311,406
+0.00(+0.16%)
Nov 18, 2003
1.395
1.414
1.377
1.377
193,241
-0.02(-1.11%)
Nov 17, 2003
1.489
1.497
1.392
1.392
252,521
-0.10(-6.81%)
Nov 14, 2003
1.597
1.614
1.493
1.494
173,332
-0.09(-5.78%)
Nov 13, 2003
1.570
1.594
1.546
1.586
75,694
-0.01(-0.34%)
Nov 12, 2003
1.490
1.591
1.490
1.591
196,452
+0.11(+7.39%)
Nov 11, 2003
1.475
1.495
1.475
1.482
89,808
+0.01(+0.69%)
Nov 10, 2003
1.485
1.488
1.472
1.472
124,543
-0.00(-0.32%)
Nov 07, 2003
1.483
1.499
1.475
1.476
93,594
-0.01(-0.47%)
Nov 06, 2003
1.479
1.483
1.475
1.483
44,616
+0.00(+0.26%)
Nov 05, 2003
1.457
1.480
1.452
1.479
112,404
+0.01(+0.79%)
Nov 04, 2003
1.454
1.475
1.454
1.468
40,598
+0.00(+0.11%)
Nov 03, 2003
1.455
1.472
1.433
1.466
51,347
+0.03(+2.05%)
Oct 31, 2003
1.450
1.472
1.436
1.437
84,992
-0.01(-0.38%)
Oct 30, 2003
1.436
1.452
1.433
1.442
109,889
+0.01(+0.43%)
Oct 29, 2003
1.428
1.436
1.417
1.436
200,298
+0.00(+0.00%)
Oct 28, 2003
1.390
1.436
1.378
1.436
141,653
+0.05(+3.30%)
Oct 27, 2003
1.394
1.402
1.384
1.390
193,164
+0.01(+0.55%)
Oct 24, 2003
1.365
1.400
1.365
1.382
168,267
+0.01(+1.08%)
Oct 23, 2003
1.352
1.371
1.333
1.367
99,587
+0.01(+0.45%)
Oct 22, 2003
1.391
1.397
1.361
1.361
218,919
-0.04(-2.71%)
Oct 21, 2003
1.423
1.433
1.393
1.399
299,009
-0.02(-1.69%)
Oct 20, 2003
1.425
1.451
1.406
1.423
170,328
-0.02(-1.19%)
Oct 17, 2003
1.432
1.451
1.394
1.440
128,776
+0.01(+0.65%)
Oct 16, 2003
1.428
1.431
1.425
1.431
22,321
+0.00(+0.22%)
Oct 15, 2003
1.455
1.455
1.421
1.428
145,663
-0.03(-1.92%)
Oct 14, 2003
1.427
1.464
1.427
1.456
111,039
+0.03(+1.85%)
Oct 13, 2003
1.392
1.432
1.392
1.430
140,288
+0.03(+2.45%)
Oct 10, 2003
1.391
1.406
1.390
1.395
230,664
-0.00(-0.17%)
Oct 09, 2003
1.399
1.406
1.390
1.398
53,227
+0.01(+0.44%)
Oct 08, 2003
1.410
1.422
1.388
1.392
68,002
-0.02(-1.32%)
Oct 07, 2003
1.340
1.413
1.340
1.410
196,263
-0.02(-1.73%)
Oct 06, 2003
1.358
1.435
1.345
1.435
155,390
+0.06(+4.47%)
Oct 03, 2003
1.363
1.380
1.344
1.374
78,124
+0.01(+0.80%)
Oct 02, 2003
1.305
1.368
1.305
1.363
157,587
+0.03(+2.45%)
Oct 01, 2003
1.266
1.336
1.266
1.330
106,094
+0.05(+4.13%)
Sep 30, 2003
1.282
1.300
1.266
1.277
181,119
+0.00(+0.37%)
Sep 29, 2003
1.256
1.303
1.254
1.273
93,577
-0.00(-0.24%)
Sep 26, 2003
1.291
1.294
1.260
1.276
204,325
-0.02(-1.44%)
Sep 25, 2003
1.312
1.316
1.292
1.294
334,277
-0.03(-1.94%)
Sep 24, 2003
1.326
1.332
1.320
1.320
66,963
-0.01(-0.47%)
Sep 23, 2003
1.353
1.360
1.324
1.326
234,063
-0.01(-0.70%)
Sep 22, 2003
1.350
1.359
1.326
1.336
174,835
-0.02(-1.71%)
Sep 19, 2003
1.369
1.391
1.352
1.359
207,759
+0.00(+0.19%)
Sep 18, 2003
1.356
1.377
1.355
1.356
174,277
-0.01(-0.99%)
Sep 17, 2003
1.381
1.396
1.358
1.370
55,803
-0.03(-2.33%)
Sep 16, 2003
1.374
1.405
1.354
1.402
207,123
+0.03(+2.56%)
Sep 15, 2003
1.359
1.379
1.359
1.367
117,615
+0.00(+0.23%)
Sep 12, 2003
1.361
1.398
1.359
1.364
177,711
-0.03(-2.17%)
Sep 11, 2003
1.378
1.402
1.353
1.395
408,650
-0.01(-0.83%)
Sep 10, 2003
1.424
1.425
1.406
1.406
386,328
-0.03(-2.11%)
Sep 09, 2003
1.433
1.437
1.421
1.437
70,397
+0.00(+0.27%)
Sep 08, 2003
1.417
1.433
1.406
1.433
303,053
+0.02(+1.21%)
Sep 05, 2003
1.417
1.428
1.416
1.416
287,600
+0.00(+0.22%)
Sep 04, 2003
1.413
1.414
1.413
1.413
168,267
-0.00(-0.11%)
Sep 03, 2003
1.433
1.433
1.412
1.414
141,653
-0.02(-1.30%)
Sep 02, 2003
1.409
1.433
1.405
1.433
212,051
+0.03(+1.88%)
Aug 29, 2003
1.406
1.416
1.406
1.406
169,984
-0.00(-0.06%)
Aug 28, 2003
1.428
1.429
1.406
1.407
258,411
-0.02(-1.52%)
Aug 27, 2003
1.436
1.436
1.429
1.429
240,382
+0.00(+0.00%)
Aug 26, 2003
1.442
1.442
1.416
1.429
63,529
+0.01(+0.55%)
Aug 25, 2003
1.452
1.456
1.415
1.421
38,632
-0.02(-1.08%)
Aug 22, 2003
1.456
1.456
1.432
1.437
107,313
-0.01(-0.58%)
Aug 21, 2003
1.436
1.456
1.433
1.445
59,237
+0.01(+0.58%)
Aug 20, 2003
1.429
1.437
1.429
1.437
47,217
+0.00(+0.27%)
Aug 19, 2003
1.433
1.456
1.416
1.433
270,430
-0.02(-1.23%)
Aug 18, 2003
1.456
1.456
1.432
1.451
84,992
-0.00(-0.21%)
Aug 15, 2003
1.420
1.455
1.420
1.454
48,934
+0.04(+2.68%)
Aug 14, 2003
1.404
1.421
1.404
1.416
40,349
+0.02(+1.11%)
Aug 13, 2003
1.407
1.417
1.400
1.400
69,539
-0.01(-1.04%)
Aug 12, 2003
1.384
1.425
1.359
1.415
124,483
+0.02(+1.62%)
Aug 11, 2003
1.378
1.398
1.378
1.392
94,435
+0.01(+0.56%)
Aug 08, 2003
1.456
1.456
1.379
1.385
255,835
-0.01(-0.83%)
Aug 07, 2003
1.399
1.413
1.386
1.396
160,541
-0.01(-0.94%)
Aug 06, 2003
1.447
1.447
1.401
1.409
487,632
-0.04(-2.63%)
Aug 05, 2003
1.446
1.452
1.438
1.447
97,869
+0.02(+1.47%)
Aug 04, 2003
1.442
1.455
1.418
1.427
158,824
-0.00(-0.16%)
Aug 01, 2003
1.407
1.442
1.389
1.429
285,291
+0.04(+2.79%)
Jul 31, 2003
1.354
1.408
1.354
1.390
169,984
+0.02(+1.13%)
Jul 30, 2003
1.402
1.448
1.374
1.374
127,917
-0.03(-1.83%)
Jul 29, 2003
1.404
1.405
1.364
1.400
102,162
+0.00(+0.17%)
Jul 28, 2003
1.347
1.452
1.340
1.398
376,026
+0.05(+3.93%)
Jul 25, 2003
1.327
1.347
1.327
1.345
157,107
+0.01(+0.70%)
Jul 24, 2003
1.367
1.367
1.336
1.336
469,604
-0.03(-2.38%)
Jul 23, 2003
1.397
1.397
1.367
1.368
188,013
-0.03(-2.11%)
Jul 22, 2003
1.390
1.398
1.344
1.398
206,042
+0.00(+0.00%)
Jul 21, 2003
1.421
1.424
1.376
1.398
446,424
-0.01(-0.66%)
Jul 18, 2003
1.525
1.525
1.362
1.407
588,078
-0.12(-7.60%)
Jul 17, 2003
1.541
1.544
1.521
1.523
118,474
-0.02(-1.16%)
Jul 16, 2003
1.527
1.550
1.527
1.541
366,583
+0.01(+0.46%)
Jul 15, 2003
1.514
1.534
1.514
1.534
469,604
+0.01(+0.51%)
Jul 14, 2003
1.522
1.545
1.522
1.526
219,778
+0.02(+1.08%)
Jul 11, 2003
1.524
1.524
1.510
1.510
293,609
-0.00(-0.15%)
Jul 10, 2003
1.531
1.534
1.510
1.512
154,531
-0.01(-0.82%)
Jul 09, 2003
1.534
1.540
1.510
1.524
200,891
-0.00(-0.30%)
Jul 08, 2003
1.513
1.549
1.507
1.529
411,225
+0.04(+2.93%)
Jul 07, 2003
1.503
1.503
1.461
1.486
337,393
+0.02(+1.70%)
Jul 03, 2003
1.476
1.514
1.426
1.461
168,267
-0.02(-1.52%)
Jul 02, 2003
1.437
1.483
1.433
1.483
335,676
+0.05(+3.24%)
Jul 01, 2003
1.470
1.470
1.427
1.437
327,950
-0.00(-0.11%)
Jun 30, 2003
1.470
1.470
1.381
1.438
566,615
-0.00(-0.27%)
Jun 27, 2003
1.435
1.475
1.435
1.442
98,788
+0.01(+0.54%)
Jun 26, 2003
1.440
1.441
1.431
1.434
486,774
+0.00(+0.16%)
Jun 25, 2003
1.433
1.440
1.412
1.432
421,527
+0.01(+1.05%)
Jun 24, 2003
1.409
1.427
1.401
1.417
338,252
+0.02(+1.11%)
Jun 23, 2003
1.395
1.426
1.395
1.402
459,302
+0.01(+0.39%)
Jun 20, 2003
1.417
1.436
1.360
1.396
38,632
-0.01(-0.77%)
Jun 19, 2003
1.382
1.426
1.382
1.407
182,003
+0.02(+1.74%)
Jun 18, 2003
1.369
1.403
1.369
1.383
232,655
+0.01(+0.51%)
Jun 17, 2003
1.447
1.447
1.327
1.376
251,543
-0.08(-5.19%)
Jun 16, 2003
1.482
1.482
1.448
1.451
245,533
-0.04(-2.51%)
Jun 13, 2003
1.494
1.514
1.487
1.489
537,426
-0.01(-0.41%)
Jun 12, 2003
1.513
1.514
1.472
1.495
269,571
+0.03(+1.80%)
Jun 11, 2003
1.447
1.503
1.418
1.468
180,286
+0.02(+1.50%)
Jun 10, 2003
1.474
1.475
1.408
1.447
251,543
-0.01(-0.80%)
Jun 09, 2003
1.525
1.482
1.448
1.458
143,370
-0.07(-4.37%)
Jun 06, 2003
1.385
1.535
1.385
1.525
601,814
+0.11(+8.03%)
Jun 05, 2003
1.336
1.412
1.336
1.412
352,847
+0.05(+3.88%)
Jun 04, 2003
1.235
1.396
1.227
1.359
360,573
+0.18(+14.98%)
Jun 03, 2003
1.196
1.204
1.182
1.182
39,491
-0.01(-1.10%)
Jun 02, 2003
1.162
1.200
1.162
1.195
289,317
+0.00(+0.39%)
May 30, 2003
1.165
1.219
1.159
1.190
127,917
+0.03(+2.89%)
May 29, 2003
1.187
1.219
1.087
1.157
988,143
+0.02(+1.43%)
May 28, 2003
1.138
1.174
1.103
1.141
194,022
+0.00(+0.34%)
May 27, 2003
1.089
1.137
1.089
1.137
395,772
+0.03(+3.03%)
May 23, 2003
1.089
1.103
1.089
1.103
28,330
+0.00(+0.35%)
May 22, 2003
1.096
1.125
1.087
1.100
104,738
+0.01(+1.29%)
May 21, 2003
1.089
1.093
1.081
1.086
67,822
+0.00(+0.43%)
May 20, 2003
1.093
1.093
1.077
1.081
158,824
-0.01(-0.57%)
May 19, 2003
1.138
1.145
1.087
1.087
498,793
-0.05(-4.44%)
May 16, 2003
1.156
1.180
1.138
1.138
335,676
-0.04(-3.62%)
May 15, 2003
1.196
1.196
1.157
1.180
92,718
-0.01(-0.98%)
May 14, 2003
1.204
1.204
1.180
1.192
106,455
+0.00(+0.26%)
May 13, 2003
1.204
1.204
1.188
1.189
72,114
-0.02(-1.35%)
May 12, 2003
1.195
1.227
1.195
1.205
224,070
+0.01(+0.91%)
May 09, 2003
1.150
1.194
1.150
1.194
221,495
+0.05(+4.13%)
May 08, 2003
1.106
1.147
1.106
1.147
86,709
+0.04(+3.29%)
May 07, 2003
1.106
1.110
1.088
1.110
214,627
+0.02(+2.00%)
May 06, 2003
1.078
1.107
1.078
1.089
232,655
+0.02(+2.04%)
May 05, 2003
1.088
1.088
1.065
1.067
459,302
-0.03(-3.17%)
May 02, 2003
1.097
1.110
1.076
1.102
97,869
+0.04(+3.35%)
May 01, 2003
1.064
1.066
1.052
1.066
30,906
+0.00(+0.28%)
Apr 30, 2003
1.083
1.091
1.063
1.063
215,485
+0.01(+1.04%)
Apr 29, 2003
1.079
1.089
1.052
1.052
121,908
-0.03(-2.80%)
Apr 28, 2003
1.091
1.091
1.069
1.083
68,680
-0.01(-0.71%)
Apr 25, 2003
1.084
1.091
1.069
1.090
52,369
+0.02(+1.74%)
Apr 24, 2003
1.068
1.103
1.068
1.072
140,795
+0.01(+1.17%)
Apr 23, 2003
1.023
1.068
1.023
1.059
141,653
+0.03(+2.79%)
Apr 22, 2003
1.041
1.044
1.017
1.030
443,848
-0.01(-1.04%)
Apr 21, 2003
1.021
1.044
1.019
1.041
175,135
+0.00(+0.38%)
Apr 17, 2003
0.9986
1.038
0.9909
1.037
720,288
+0.06(+5.60%)
Apr 16, 2003
0.9668
0.9924
0.9660
0.9823
291,034
+0.01(+1.36%)
Apr 15, 2003
0.9994
1.016
0.9668
0.9691
347,696
-0.06(-6.09%)
Apr 14, 2003
1.047
1.047
1.020
1.032
145,087
+0.01(+1.30%)
Apr 11, 2003
1.037
1.037
1.019
1.019
96,152
-0.00(-0.30%)
Apr 10, 2003
1.037
1.037
1.022
1.022
38,632
+0.00(+0.00%)
Apr 09, 2003
1.041
1.041
1.022
1.022
54,086
-0.02(-1.72%)
Apr 08, 2003
1.045
1.045
1.031
1.040
43,783
+0.01(+1.29%)
Apr 07, 2003
1.035
1.048
1.024
1.027
50,652
-0.01(-0.68%)
Apr 04, 2003
1.014
1.037
1.014
1.034
44,642
+0.03(+3.10%)
Apr 03, 2003
1.046
1.046
0.9979
1.003
44,642
-0.03(-2.50%)
Apr 02, 2003
1.033
1.057
1.018
1.028
91,001
-0.01(-0.52%)
Apr 01, 2003
0.9738
1.036
0.9707
1.034
301,336
+0.05(+4.80%)
Mar 31, 2003
1.056
1.056
0.9862
0.9862
91,001
-0.05(-5.22%)
Mar 28, 2003
1.021
1.044
1.021
1.041
64,456
+0.02(+1.90%)
Mar 27, 2003
1.037
1.043
1.021
1.021
56,661
-0.03(-2.59%)
Mar 26, 2003
1.052
1.064
1.048
1.048
33,481
-0.01(-1.17%)
Mar 25, 2003
1.056
1.063
1.029
1.061
48,076
+0.00(+0.44%)
Mar 24, 2003
1.056
1.072
1.056
1.056
60,954
-0.03(-2.93%)
Mar 21, 2003
1.103
1.106
1.070
1.088
12,190,823
-0.01(-0.99%)
Mar 20, 2003
1.087
1.100
1.079
1.099
5,752,008
-0.00(-0.35%)
Mar 19, 2003
1.103
1.107
1.060
1.103
87,567
-0.01(-0.63%)
Mar 18, 2003
1.086
1.110
1.086
1.110
84,133
+0.02(+1.56%)
Mar 17, 2003
1.081
1.122
1.044
1.093
234,381
+0.00(+0.28%)
Mar 14, 2003
1.093
1.093
1.041
1.089
112,413
-0.00(-0.28%)
Mar 13, 2003
1.103
1.103
1.074
1.093
49,793
+0.01(+0.72%)
Mar 12, 2003
1.069
1.085
1.043
1.085
55,803
+0.03(+2.80%)
Mar 11, 2003
1.062
1.065
1.049
1.055
60,095
-0.01(-0.80%)
Mar 10, 2003
1.068
1.069
1.064
1.064
137,361
-0.01(-1.08%)
Mar 07, 2003
1.097
1.108
1.072
1.076
104,738
-0.00(-0.29%)
Mar 06, 2003
1.091
1.097
1.077
1.079
118,474
+0.01(+0.94%)
Mar 05, 2003
1.019
1.075
1.017
1.069
232,655
+0.00(+0.44%)
Mar 04, 2003
1.085
1.098
1.058
1.064
302,195
-0.03(-3.17%)
Mar 03, 2003
1.090
1.107
1.090
1.099
212,910
-0.00(-0.15%)
Feb 28, 2003
1.099
1.106
1.096
1.100
154,531
+0.00(+0.35%)
Feb 27, 2003
1.064
1.104
1.064
1.096
103,879
+0.03(+2.54%)
Feb 26, 2003
1.058
1.092
1.043
1.069
127,917
+0.01(+1.10%)
Feb 25, 2003
1.109
1.109
1.051
1.058
80,699
-0.05(-4.62%)
Feb 24, 2003
1.122
1.126
1.088
1.109
109,030
-0.02(-1.65%)
Feb 21, 2003
1.088
1.131
1.088
1.128
97,011
+0.05(+4.24%)
Feb 20, 2003
1.051
1.089
1.044
1.082
61,812
+0.03(+2.96%)
Feb 19, 2003
1.079
1.079
1.029
1.051
150,239
-0.05(-4.73%)
Feb 18, 2003
1.041
1.116
1.041
1.103
188,871
+0.05(+4.80%)
Feb 14, 2003
1.041
1.059
0.9746
1.052
127,917
+0.04(+4.23%)
Feb 13, 2003
1.069
1.076
0.9311
1.010
416,376
-0.07(-6.34%)
Feb 12, 2003
1.219
1.219
1.056
1.078
412,942
-0.14(-11.26%)
Feb 11, 2003
1.206
1.260
1.194
1.215
172,560
+0.00(+0.26%)
Feb 10, 2003
1.208
1.222
1.204
1.211
75,548
-0.01(-0.76%)
Feb 07, 2003
1.228
1.266
1.211
1.221
118,474
-0.01(-0.69%)
Feb 06, 2003
1.268
1.268
1.223
1.229
1,304,074
-0.02(-1.98%)
Feb 05, 2003
1.294
1.294
1.246
1.254
42,066
-0.03(-2.41%)
Feb 04, 2003
1.260
1.285
1.256
1.285
31,764
+0.03(+2.28%)
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.