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
Moody's Corp
(NY:
MCO
)
400.43
-1.43 (-0.36%)
Streaming Delayed Price
Updated: 10:33 AM EDT, Jun 11, 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 (%)
Nov 30, 2001
7.098
7.282
7.054
7.238
1,597,655
+0.10(+1.43%)
Nov 29, 2001
7.057
7.161
7.036
7.136
427,494
+0.08(+1.18%)
Nov 28, 2001
7.151
7.151
7.004
7.052
1,727,460
-0.14(-2.00%)
Nov 27, 2001
7.370
7.370
7.151
7.196
1,011,377
-0.15(-2.02%)
Nov 26, 2001
7.255
7.380
7.255
7.345
1,015,448
+0.09(+1.30%)
Nov 23, 2001
7.257
7.297
7.192
7.251
132,918
-0.00(-0.06%)
Nov 21, 2001
7.276
7.305
7.203
7.255
615,256
-0.00(-0.03%)
Nov 20, 2001
7.255
7.307
7.100
7.257
1,346,906
+0.05(+0.75%)
Nov 19, 2001
7.313
7.347
7.142
7.203
1,934,860
-0.10(-1.40%)
Nov 16, 2001
7.424
7.424
7.244
7.305
876,064
-0.08(-1.05%)
Nov 15, 2001
7.495
7.516
7.359
7.382
797,749
-0.09(-1.26%)
Nov 14, 2001
7.510
7.514
7.422
7.476
749,611
+0.02(+0.25%)
Nov 13, 2001
7.370
7.460
7.359
7.457
812,358
+0.15(+2.12%)
Nov 12, 2001
7.276
7.357
7.180
7.303
488,564
+0.00(+0.03%)
Nov 09, 2001
7.349
7.380
7.286
7.301
441,863
-0.02(-0.23%)
Nov 08, 2001
7.407
7.412
7.318
7.318
589,630
-0.09(-1.21%)
Nov 07, 2001
7.343
7.422
7.343
7.407
1,366,784
+0.05(+0.74%)
Nov 06, 2001
7.338
7.378
7.270
7.353
1,318,167
+0.04(+0.48%)
Nov 05, 2001
7.380
7.391
7.270
7.318
1,283,680
-0.03(-0.43%)
Nov 02, 2001
7.391
7.412
7.318
7.349
638,966
-0.06(-0.85%)
Nov 01, 2001
7.412
7.464
7.244
7.412
1,251,827
+0.16(+2.25%)
Oct 31, 2001
7.353
7.391
7.238
7.249
946,235
-0.07(-0.91%)
Oct 30, 2001
7.391
7.395
7.265
7.315
867,921
-0.09(-1.24%)
Oct 29, 2001
7.426
7.547
7.293
7.407
859,539
-0.10(-1.31%)
Oct 26, 2001
7.485
7.537
7.412
7.505
810,443
-0.01(-0.14%)
Oct 25, 2001
7.255
7.516
7.255
7.516
965,873
+0.15(+2.01%)
Oct 24, 2001
7.288
7.422
7.288
7.368
1,163,934
+0.05(+0.74%)
Oct 23, 2001
7.562
7.568
7.182
7.313
2,639,448
-0.30(-3.95%)
Oct 22, 2001
7.679
7.725
7.516
7.614
609,987
-0.09(-1.11%)
Oct 19, 2001
7.599
7.720
7.505
7.700
877,261
+0.10(+1.35%)
Oct 18, 2001
7.464
7.599
7.422
7.597
950,067
+0.10(+1.28%)
Oct 17, 2001
7.662
7.662
7.453
7.501
1,317,688
-0.16(-2.10%)
Oct 16, 2001
7.589
7.758
7.589
7.662
1,321,999
+0.13(+1.66%)
Oct 15, 2001
7.380
7.547
7.359
7.537
611,185
+0.13(+1.80%)
Oct 12, 2001
7.359
7.407
7.303
7.403
1,205,366
+0.02(+0.25%)
Oct 11, 2001
7.376
7.453
7.336
7.384
2,038,800
+0.03(+0.43%)
Oct 10, 2001
7.052
7.353
7.052
7.353
2,373,611
+0.23(+3.25%)
Oct 09, 2001
6.952
7.121
6.952
7.121
1,922,886
+0.15(+2.13%)
Oct 08, 2001
7.067
7.067
6.879
6.973
1,264,521
-0.12(-1.71%)
Oct 05, 2001
6.921
7.140
6.568
7.094
3,195,310
+0.21(+3.00%)
Oct 04, 2001
6.984
6.994
6.733
6.887
2,383,670
-0.20(-2.83%)
Oct 03, 2001
7.297
7.301
7.015
7.088
2,450,728
-0.21(-2.86%)
Oct 02, 2001
7.683
7.725
7.140
7.297
2,076,401
-0.40(-5.16%)
Oct 01, 2001
7.672
7.720
7.451
7.693
965,873
-0.03(-0.41%)
Sep 28, 2001
7.412
7.725
7.412
7.725
2,186,088
+0.27(+3.58%)
Sep 27, 2001
7.151
7.457
7.130
7.457
3,210,159
+0.25(+3.54%)
Sep 26, 2001
7.067
7.203
6.963
7.203
1,944,440
+0.14(+1.92%)
Sep 25, 2001
7.036
7.117
6.984
7.067
1,300,684
+0.03(+0.36%)
Sep 24, 2001
6.869
7.075
6.869
7.042
2,265,121
+0.28(+4.10%)
Sep 21, 2001
6.681
6.869
6.660
6.764
1,485,812
-0.23(-3.28%)
Sep 20, 2001
7.098
7.113
6.743
6.994
5,803,864
-0.08(-1.18%)
Sep 19, 2001
7.286
7.286
6.921
7.077
2,643,998
-0.11(-1.48%)
Sep 18, 2001
7.046
7.203
6.994
7.184
735,481
+0.14(+1.96%)
Sep 17, 2001
7.098
7.098
6.921
7.046
674,171
-0.20(-2.79%)
Sep 10, 2001
6.931
7.301
6.931
7.249
1,196,265
+0.36(+5.18%)
Sep 07, 2001
7.140
7.305
6.890
6.892
1,333,015
-0.30(-4.18%)
Sep 06, 2001
7.305
7.307
7.140
7.192
861,694
-0.11(-1.57%)
Sep 05, 2001
7.265
7.307
7.151
7.307
628,668
+0.09(+1.30%)
Sep 04, 2001
7.151
7.332
7.151
7.213
458,388
+0.03(+0.47%)
Aug 31, 2001
7.161
7.211
7.029
7.180
882,290
+0.02(+0.26%)
Aug 30, 2001
7.182
7.286
7.109
7.161
920,370
+0.00(+0.00%)
Aug 29, 2001
7.201
7.205
7.117
7.161
683,511
-0.03(-0.41%)
Aug 28, 2001
7.215
7.259
7.182
7.190
860,497
-0.08(-1.06%)
Aug 27, 2001
7.276
7.349
7.257
7.267
1,160,581
-0.00(-0.06%)
Aug 24, 2001
7.184
7.307
7.173
7.272
962,999
+0.09(+1.22%)
Aug 23, 2001
7.188
7.213
7.151
7.184
479,464
-0.00(-0.03%)
Aug 22, 2001
7.151
7.282
7.140
7.186
400,192
-0.02(-0.23%)
Aug 21, 2001
7.211
7.265
7.130
7.203
943,600
-0.01(-0.12%)
Aug 20, 2001
7.161
7.305
7.109
7.211
801,342
+0.09(+1.26%)
Aug 17, 2001
7.098
7.209
7.098
7.121
748,174
+0.02(+0.32%)
Aug 16, 2001
7.059
7.109
7.059
7.098
413,843
+0.03(+0.35%)
Aug 15, 2001
7.071
7.117
7.050
7.073
743,864
+0.00(+0.03%)
Aug 14, 2001
7.036
7.096
7.021
7.071
446,653
+0.06(+0.80%)
Aug 13, 2001
7.096
7.096
6.994
7.015
386,780
-0.08(-1.09%)
Aug 10, 2001
7.004
7.098
6.994
7.092
594,420
+0.09(+1.25%)
Aug 09, 2001
6.998
7.036
6.994
7.004
609,029
-0.01(-0.15%)
Aug 08, 2001
6.994
7.067
6.994
7.015
1,353,372
+0.01(+0.18%)
Aug 07, 2001
7.017
7.057
6.948
7.002
285,714
-0.01(-0.18%)
Aug 06, 2001
6.984
7.096
6.946
7.015
332,415
+0.06(+0.81%)
Aug 03, 2001
6.984
7.013
6.942
6.958
604,718
+0.02(+0.24%)
Aug 02, 2001
6.973
6.973
6.940
6.942
614,059
+0.02(+0.30%)
Aug 01, 2001
6.996
6.996
6.894
6.921
1,064,784
-0.02(-0.33%)
Jul 31, 2001
6.948
6.998
6.879
6.944
1,266,437
+0.04(+0.54%)
Jul 30, 2001
6.775
6.977
6.775
6.906
741,469
+0.18(+2.73%)
Jul 27, 2001
6.816
6.816
6.685
6.723
1,131,602
-0.09(-1.38%)
Jul 26, 2001
6.733
6.833
6.714
6.816
604,239
+0.06(+0.93%)
Jul 25, 2001
6.649
6.754
6.620
6.754
1,814,875
+0.20(+3.12%)
Jul 24, 2001
6.468
6.549
6.389
6.549
1,527,244
+0.11(+1.65%)
Jul 23, 2001
6.495
6.576
6.432
6.443
1,823,975
-0.05(-0.84%)
Jul 20, 2001
6.637
6.660
6.497
6.497
729,255
-0.18(-2.72%)
Jul 19, 2001
6.827
6.837
6.660
6.679
675,369
-0.12(-1.78%)
Jul 18, 2001
6.733
6.806
6.641
6.800
537,900
+0.01(+0.22%)
Jul 17, 2001
6.806
6.848
6.677
6.785
779,069
+0.00(+0.00%)
Jul 16, 2001
6.764
6.908
6.691
6.785
1,201,295
+0.06(+0.90%)
Jul 13, 2001
6.827
6.858
6.639
6.725
1,388,099
-0.08(-1.20%)
Jul 12, 2001
6.695
6.883
6.695
6.806
1,422,346
+0.01(+0.09%)
Jul 11, 2001
6.839
6.879
6.718
6.800
701,473
-0.04(-0.58%)
Jul 10, 2001
6.921
7.000
6.810
6.839
622,920
-0.08(-1.15%)
Jul 09, 2001
6.936
6.994
6.827
6.919
832,236
+0.04(+0.52%)
Jul 06, 2001
6.981
7.065
6.879
6.883
781,464
-0.15(-2.14%)
Jul 05, 2001
7.094
7.094
6.929
7.034
691,175
-0.05(-0.77%)
Jul 03, 2001
7.098
7.140
7.054
7.088
399,473
-0.01(-0.15%)
Jul 02, 2001
7.067
7.107
7.057
7.098
995,091
+0.10(+1.49%)
Jun 29, 2001
7.098
7.182
6.760
6.994
1,580,890
-0.15(-2.05%)
Jun 28, 2001
7.128
7.213
7.098
7.140
674,890
+0.02(+0.29%)
Jun 27, 2001
7.088
7.161
7.038
7.119
1,212,072
+0.04(+0.59%)
Jun 26, 2001
7.130
7.159
7.034
7.077
763,741
-0.07(-1.02%)
Jun 25, 2001
7.161
7.171
7.134
7.151
714,646
-0.01(-0.15%)
Jun 22, 2001
7.151
7.255
7.119
7.161
856,665
+0.01(+0.15%)
Jun 21, 2001
7.157
7.224
7.130
7.151
1,475,993
+0.00(+0.06%)
Jun 20, 2001
7.119
7.276
7.061
7.146
1,219,975
-0.06(-0.78%)
Jun 19, 2001
6.910
7.205
6.873
7.203
946,714
+0.38(+5.54%)
Jun 18, 2001
6.819
6.923
6.789
6.825
1,184,291
+0.01(+0.12%)
Jun 15, 2001
6.735
6.869
6.723
6.816
2,380,796
+0.08(+1.18%)
Jun 14, 2001
6.837
6.890
6.681
6.737
713,688
-0.10(-1.47%)
Jun 13, 2001
6.806
6.858
6.766
6.837
805,892
+0.07(+1.08%)
Jun 12, 2001
6.942
6.942
6.681
6.764
1,175,669
-0.15(-2.17%)
Jun 11, 2001
6.990
7.146
6.908
6.915
716,561
-0.05(-0.78%)
Jun 08, 2001
7.046
7.067
6.921
6.969
370,495
-0.08(-1.07%)
Jun 07, 2001
6.954
7.151
6.954
7.044
724,225
+0.04(+0.54%)
Jun 06, 2001
6.984
7.090
6.952
7.006
587,714
+0.03(+0.48%)
Jun 05, 2001
6.785
7.046
6.785
6.973
626,273
+0.19(+2.77%)
Jun 04, 2001
6.743
6.917
6.743
6.785
462,939
+0.04(+0.62%)
Jun 01, 2001
6.681
6.816
6.681
6.743
232,307
+0.05(+0.69%)
May 31, 2001
6.683
6.775
6.660
6.697
531,194
+0.02(+0.25%)
May 30, 2001
6.837
6.844
6.576
6.681
486,888
-0.16(-2.29%)
May 29, 2001
6.798
6.858
6.785
6.837
451,922
+0.06(+0.89%)
May 25, 2001
6.825
6.887
6.775
6.777
241,408
-0.04(-0.58%)
May 24, 2001
6.816
6.846
6.796
6.816
371,932
-0.03(-0.43%)
May 23, 2001
6.816
6.887
6.775
6.846
362,112
+0.03(+0.43%)
May 22, 2001
6.890
6.904
6.816
6.816
576,937
-0.09(-1.27%)
May 21, 2001
6.827
6.927
6.827
6.904
625,794
+0.09(+1.26%)
May 18, 2001
6.869
6.887
6.810
6.819
644,474
+0.07(+1.05%)
May 17, 2001
6.681
6.783
6.681
6.748
700,036
+0.08(+1.22%)
May 16, 2001
6.624
6.702
6.624
6.666
1,133,279
+0.03(+0.47%)
May 15, 2001
6.472
6.773
6.472
6.635
970,424
+0.18(+2.78%)
May 14, 2001
6.472
6.472
6.422
6.455
334,092
-0.02(-0.26%)
May 11, 2001
6.472
6.489
6.449
6.472
664,592
-0.01(-0.13%)
May 10, 2001
6.558
6.558
6.441
6.480
466,292
-0.04(-0.54%)
May 09, 2001
6.441
6.524
6.422
6.516
628,189
+0.05(+0.81%)
May 08, 2001
6.472
6.501
6.347
6.464
443,300
-0.04(-0.61%)
May 07, 2001
6.472
6.524
6.305
6.503
667,226
+0.03(+0.48%)
May 04, 2001
6.558
6.558
6.441
6.472
1,263,323
-0.03(-0.51%)
May 03, 2001
6.537
6.566
6.420
6.505
408,095
-0.05(-0.80%)
May 02, 2001
6.568
6.576
6.514
6.558
341,995
-0.01(-0.19%)
May 01, 2001
6.551
6.574
6.503
6.570
768,771
+0.01(+0.22%)
Apr 30, 2001
6.558
6.576
6.524
6.556
709,137
-0.00(-0.06%)
Apr 27, 2001
6.389
6.597
6.378
6.560
519,699
+0.21(+3.36%)
Apr 26, 2001
6.472
6.493
6.347
6.347
555,383
-0.15(-2.38%)
Apr 25, 2001
6.336
6.501
6.332
6.501
562,089
+0.16(+2.60%)
Apr 24, 2001
6.368
6.462
6.295
6.336
541,013
+0.00(+0.03%)
Apr 23, 2001
6.441
6.462
6.305
6.334
790,804
-0.13(-1.97%)
Apr 20, 2001
6.432
6.497
6.430
6.462
1,480,303
-0.08(-1.15%)
Apr 19, 2001
6.399
6.806
6.389
6.537
1,412,767
+0.15(+2.29%)
Apr 18, 2001
6.263
6.472
6.253
6.391
1,592,386
+0.16(+2.65%)
Apr 17, 2001
6.054
6.226
6.034
6.226
793,918
+0.16(+2.65%)
Apr 16, 2001
6.034
6.086
6.013
6.065
1,009,221
+0.11(+1.79%)
Apr 12, 2001
5.908
6.034
5.908
5.958
691,894
-0.06(-1.07%)
Apr 11, 2001
6.263
6.284
5.929
6.023
1,372,292
-0.04(-0.69%)
Apr 10, 2001
5.852
6.075
5.842
6.065
911,269
+0.18(+3.09%)
Apr 09, 2001
5.720
5.887
5.718
5.883
659,562
+0.26(+4.60%)
Apr 06, 2001
5.681
5.681
5.574
5.624
774,040
-0.00(-0.07%)
Apr 05, 2001
5.512
5.629
5.472
5.629
1,198,421
+0.10(+1.74%)
Apr 04, 2001
5.503
5.564
5.501
5.533
634,655
-0.02(-0.41%)
Apr 03, 2001
5.637
5.679
5.533
5.555
2,203,811
-0.13(-2.24%)
Apr 02, 2001
5.835
5.885
5.637
5.683
605,676
-0.07(-1.23%)
Mar 30, 2001
5.637
5.771
5.626
5.754
842,295
+0.12(+2.07%)
Mar 29, 2001
5.599
5.675
5.574
5.637
1,046,822
-0.01(-0.26%)
Mar 28, 2001
5.658
5.685
5.641
5.652
343,432
-0.01(-0.11%)
Mar 27, 2001
5.658
5.689
5.616
5.658
752,725
+0.00(+0.04%)
Mar 26, 2001
5.616
5.658
5.606
5.656
768,531
+0.09(+1.65%)
Mar 23, 2001
5.491
5.576
5.451
5.564
934,979
+0.05(+0.83%)
Mar 22, 2001
5.547
5.574
5.453
5.518
712,969
-0.05(-0.90%)
Mar 21, 2001
5.616
5.647
5.558
5.568
537,421
-0.08(-1.44%)
Mar 20, 2001
5.637
5.754
5.616
5.649
549,156
+0.02(+0.41%)
Mar 19, 2001
5.585
5.637
5.574
5.626
739,074
-0.01(-0.19%)
Mar 16, 2001
5.637
5.700
5.635
5.637
1,112,203
-0.02(-0.30%)
Mar 15, 2001
5.616
5.793
5.595
5.654
451,204
+0.02(+0.33%)
Mar 14, 2001
5.637
5.658
5.585
5.635
1,105,258
-0.03(-0.44%)
Mar 13, 2001
5.647
5.812
5.637
5.660
672,734
+0.06(+1.16%)
Mar 12, 2001
5.647
5.689
5.574
5.595
481,380
-0.04(-0.74%)
Mar 09, 2001
5.670
5.670
5.608
5.637
340,798
-0.03(-0.59%)
Mar 08, 2001
5.626
5.695
5.626
5.670
265,118
+0.08(+1.38%)
Mar 07, 2001
5.595
5.595
5.533
5.593
8,860,748
+0.01(+0.15%)
Mar 06, 2001
5.574
5.608
5.533
5.585
2,715,367
+0.00(+0.00%)
Mar 05, 2001
5.633
5.635
5.549
5.585
1,015,688
-0.05(-0.85%)
Mar 02, 2001
5.693
5.700
5.616
5.633
1,783,501
-0.01(-0.15%)
Mar 01, 2001
5.681
5.681
5.599
5.641
1,726,981
+0.01(+0.22%)
Feb 28, 2001
5.741
5.741
5.595
5.629
738,595
-0.11(-1.96%)
Feb 27, 2001
5.681
5.764
5.647
5.741
612,861
+0.07(+1.25%)
Feb 26, 2001
5.652
5.689
5.606
5.670
517,543
+0.02(+0.33%)
Feb 23, 2001
5.846
5.856
5.620
5.652
811,880
-0.22(-3.73%)
Feb 22, 2001
5.777
5.887
5.773
5.871
960,125
+0.06(+1.08%)
Feb 21, 2001
5.860
5.860
5.773
5.808
521,135
-0.05(-0.89%)
Feb 20, 2001
5.846
5.877
5.825
5.860
2,087,417
+0.01(+0.25%)
Feb 16, 2001
5.846
5.867
5.814
5.846
1,067,897
+0.00(+0.00%)
Feb 15, 2001
5.846
5.887
5.825
5.846
769,489
+0.00(+0.00%)
Feb 14, 2001
5.908
5.929
5.846
5.846
272,303
-0.07(-1.23%)
Feb 13, 2001
5.831
5.992
5.831
5.919
708,658
+0.09(+1.47%)
Feb 12, 2001
5.862
5.877
5.810
5.833
367,381
-0.02(-0.36%)
Feb 09, 2001
5.762
5.898
5.754
5.854
2,555,146
+0.10(+1.67%)
Feb 08, 2001
5.773
5.825
5.743
5.758
575,261
+0.01(+0.11%)
Feb 07, 2001
5.741
5.804
5.741
5.752
950,785
-0.06(-1.04%)
Feb 06, 2001
5.708
5.877
5.708
5.812
575,979
+0.10(+1.79%)
Feb 05, 2001
5.710
5.725
5.677
5.710
981,919
+0.02(+0.37%)
Feb 02, 2001
5.804
5.825
5.683
5.689
354,449
-0.15(-2.61%)
Feb 01, 2001
5.867
5.915
5.804
5.842
370,974
-0.00(-0.07%)
Jan 31, 2001
5.898
5.975
5.846
5.846
755,838
-0.10(-1.65%)
Jan 30, 2001
5.877
6.096
5.869
5.944
744,343
+0.09(+1.50%)
Jan 29, 2001
5.846
5.896
5.846
5.856
772,363
+0.04(+0.63%)
Jan 26, 2001
5.807
5.833
5.741
5.820
411,208
+0.04(+0.68%)
Jan 25, 2001
5.754
5.807
5.741
5.780
376,003
+0.03(+0.45%)
Jan 24, 2001
5.767
5.807
5.754
5.754
452,401
-0.01(-0.23%)
Jan 23, 2001
5.741
5.898
5.741
5.767
626,512
+0.03(+0.45%)
Jan 22, 2001
5.480
5.793
5.480
5.741
1,208,000
+0.26(+4.76%)
Jan 19, 2001
5.585
5.663
5.402
5.480
1,097,594
-0.26(-4.55%)
Jan 18, 2001
5.846
5.859
5.715
5.741
1,365,347
-0.14(-2.44%)
Jan 17, 2001
5.793
5.898
5.793
5.885
547,480
+0.04(+0.67%)
Jan 16, 2001
5.767
5.846
5.767
5.846
435,637
+0.05(+0.90%)
Jan 12, 2001
5.820
5.820
5.741
5.793
313,256
+0.01(+0.23%)
Jan 11, 2001
5.780
5.846
5.754
5.780
722,070
+0.05(+0.91%)
Jan 10, 2001
5.663
5.767
5.650
5.728
1,595,020
+0.07(+1.15%)
Jan 09, 2001
5.676
5.767
5.650
5.663
1,190,517
+0.00(+0.00%)
Jan 08, 2001
5.689
5.702
5.611
5.663
735,242
-0.08(-1.36%)
Jan 05, 2001
5.846
5.859
5.650
5.741
1,128,249
-0.10(-1.79%)
Jan 04, 2001
5.937
6.041
5.820
5.846
1,265,958
-0.12(-1.97%)
Jan 03, 2001
5.402
5.963
5.402
5.963
3,439,593
+0.46(+8.29%)
Jan 02, 2001
5.337
5.519
5.337
5.506
506,287
+0.14(+2.68%)
Dec 29, 2000
5.298
5.480
5.298
5.363
700,755
+0.01(+0.24%)
Dec 28, 2000
5.272
5.350
5.141
5.350
910,550
+0.03(+0.49%)
Dec 27, 2000
5.245
5.402
5.219
5.324
550,833
+0.13(+2.51%)
Dec 26, 2000
5.115
5.232
5.076
5.193
348,222
+0.08(+1.53%)
Dec 22, 2000
5.128
5.141
5.037
5.115
441,863
-0.07(-1.26%)
Dec 21, 2000
5.167
5.206
5.102
5.180
609,748
+0.07(+1.28%)
Dec 20, 2000
5.441
5.480
4.984
5.115
614,538
-0.33(-5.99%)
Dec 19, 2000
5.363
5.467
5.311
5.441
237,337
+0.13(+2.46%)
Dec 18, 2000
5.285
5.389
5.193
5.311
442,821
-0.04(-0.73%)
Dec 15, 2000
5.428
5.441
5.311
5.350
1,070,771
-0.29(-5.09%)
Dec 14, 2000
5.585
5.728
5.572
5.637
567,358
+0.05(+0.93%)
Dec 13, 2000
5.598
5.624
5.572
5.585
612,622
+0.00(+0.00%)
Dec 12, 2000
5.611
5.637
5.533
5.585
575,740
-0.01(-0.23%)
Dec 11, 2000
5.637
5.663
5.598
5.598
568,795
-0.05(-0.92%)
Dec 08, 2000
5.493
5.715
5.480
5.650
499,581
+0.16(+2.85%)
Dec 07, 2000
5.559
5.598
5.493
5.493
262,004
-0.05(-0.94%)
Dec 06, 2000
5.533
5.715
5.533
5.546
319,243
-0.01(-0.24%)
Dec 05, 2000
5.467
5.624
5.467
5.559
341,995
+0.07(+1.19%)
Dec 04, 2000
5.467
5.533
5.415
5.493
469,884
+0.03(+0.48%)
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.