Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Rb Global Inc
(NY:
RBA
)
80.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Nov 28, 2003
5.687
5.696
5.676
5.677
32,638
-0.01(-0.17%)
Nov 26, 2003
5.699
5.699
5.687
5.687
66,950
-0.02(-0.27%)
Nov 25, 2003
5.700
5.700
5.695
5.702
24,269
-0.02(-0.27%)
Nov 24, 2003
5.688
5.736
5.688
5.718
45,191
+0.05(+0.84%)
Nov 21, 2003
5.652
5.675
5.652
5.670
61,092
+0.01(+0.13%)
Nov 20, 2003
5.597
5.663
5.593
5.663
101,263
+0.05(+0.83%)
Nov 19, 2003
5.652
5.652
5.540
5.616
153,149
-0.02(-0.40%)
Nov 18, 2003
5.654
5.654
5.635
5.639
104,610
-0.04(-0.65%)
Nov 17, 2003
5.670
5.676
5.647
5.676
92,894
-0.06(-1.00%)
Nov 14, 2003
5.736
5.736
5.722
5.733
10,879
-0.01(-0.15%)
Nov 13, 2003
5.747
5.798
5.742
5.742
52,723
-0.02(-0.31%)
Nov 12, 2003
5.724
5.883
5.724
5.759
112,142
+0.07(+1.22%)
Nov 11, 2003
5.694
5.696
5.689
5.690
189,136
+0.00(+0.04%)
Nov 10, 2003
5.598
5.684
5.598
5.688
221,774
+0.08(+1.38%)
Nov 07, 2003
5.500
5.633
5.500
5.610
140,596
+0.13(+2.40%)
Nov 06, 2003
5.373
5.430
5.373
5.479
215,079
+0.11(+1.98%)
Nov 05, 2003
5.485
5.449
5.370
5.372
280,356
-0.05(-0.99%)
Nov 04, 2003
5.485
5.485
5.425
5.426
54,397
-0.07(-1.28%)
Nov 03, 2003
5.568
5.568
5.497
5.497
123,022
+0.10(+1.79%)
Oct 31, 2003
5.353
5.400
5.353
5.400
45,191
+0.02(+0.42%)
Oct 30, 2003
5.357
5.377
5.357
5.377
66,113
+0.00(+0.00%)
Oct 29, 2003
5.376
5.395
5.372
5.377
94,568
+0.00(+0.00%)
Oct 28, 2003
5.353
5.377
5.329
5.377
164,866
-0.02(-0.42%)
Oct 27, 2003
5.425
5.425
5.400
5.400
11,716
-0.05(-0.86%)
Oct 24, 2003
5.446
5.446
5.446
5.446
2,510
+0.00(+0.04%)
Oct 23, 2003
5.535
5.538
5.444
5.444
70,298
-0.10(-1.85%)
Oct 22, 2003
5.577
5.577
5.547
5.547
11,716
-0.04(-0.64%)
Oct 21, 2003
5.505
5.592
5.518
5.583
87,036
+0.08(+1.41%)
Oct 20, 2003
5.290
5.491
5.290
5.505
150,639
+0.22(+4.16%)
Oct 17, 2003
5.276
5.314
5.276
5.285
35,986
-0.00(-0.07%)
Oct 16, 2003
5.287
5.289
5.287
5.289
51,886
-0.06(-1.21%)
Oct 15, 2003
5.419
5.485
5.345
5.353
128,880
-0.05(-0.99%)
Oct 14, 2003
5.258
5.405
5.258
5.407
72,808
+0.16(+2.96%)
Oct 13, 2003
5.250
5.283
5.249
5.252
87,036
+0.00(+0.09%)
Oct 10, 2003
5.255
5.287
5.240
5.247
133,064
+0.03(+0.48%)
Oct 09, 2003
5.198
5.286
5.174
5.222
310,484
+0.09(+1.75%)
Oct 08, 2003
5.054
5.161
5.054
5.132
552,344
+0.19(+3.84%)
Oct 07, 2003
4.872
4.942
4.881
4.942
46,028
+0.07(+1.45%)
Oct 06, 2003
4.924
4.935
4.870
4.872
50,213
-0.03(-0.66%)
Oct 03, 2003
4.929
4.929
4.929
4.904
47,702
-0.03(-0.61%)
Oct 02, 2003
4.947
4.947
4.934
4.934
15,900
+0.03(+0.71%)
Oct 01, 2003
4.947
4.947
4.893
4.899
72,808
-0.05(-1.09%)
Sep 30, 2003
5.007
5.019
4.939
4.953
131,390
-0.07(-1.31%)
Sep 29, 2003
5.019
5.019
5.013
5.019
78,667
+0.03(+0.57%)
Sep 26, 2003
5.031
5.031
4.968
4.990
97,915
-0.03(-0.57%)
Sep 25, 2003
5.090
5.090
5.019
5.019
35,986
-0.08(-1.64%)
Sep 24, 2003
5.127
5.138
5.102
5.102
66,950
-0.04(-0.70%)
Sep 23, 2003
5.138
5.138
5.138
5.138
41,007
+0.00(+0.00%)
Sep 22, 2003
5.150
5.150
5.114
5.138
56,908
+0.00(+0.00%)
Sep 19, 2003
5.132
5.138
5.132
5.138
41,844
+0.00(+0.00%)
Sep 18, 2003
5.114
5.137
5.114
5.138
60,255
+0.00(+0.02%)
Sep 17, 2003
5.151
5.156
5.133
5.137
23,432
-0.02(-0.44%)
Sep 16, 2003
5.186
5.186
5.126
5.160
44,354
-0.08(-1.53%)
Sep 15, 2003
5.258
5.258
5.222
5.240
56,908
-0.02(-0.41%)
Sep 12, 2003
5.204
5.264
5.176
5.261
48,539
+0.07(+1.33%)
Sep 11, 2003
5.186
5.258
5.180
5.192
60,255
+0.02(+0.35%)
Sep 10, 2003
5.180
5.234
5.174
5.174
77,830
-0.02(-0.35%)
Sep 09, 2003
5.186
5.192
5.168
5.192
71,972
+0.01(+0.23%)
Sep 08, 2003
5.162
5.197
5.154
5.180
1,159,922
+0.05(+0.93%)
Sep 05, 2003
5.240
5.240
5.090
5.132
100,426
-0.13(-2.50%)
Sep 04, 2003
5.232
5.281
5.222
5.264
116,327
+0.05(+1.03%)
Sep 03, 2003
5.192
5.244
5.163
5.210
115,490
-0.01(-0.23%)
Sep 02, 2003
5.048
5.222
5.048
5.222
76,993
+0.16(+3.19%)
Aug 29, 2003
5.037
5.066
5.019
5.060
106,284
+0.11(+2.29%)
Aug 28, 2003
4.817
4.947
4.756
4.947
379,945
+0.13(+2.70%)
Aug 27, 2003
4.839
4.839
4.815
4.817
50,213
-0.05(-1.08%)
Aug 26, 2003
4.899
4.912
4.738
4.869
400,867
-0.01(-0.29%)
Aug 25, 2003
5.001
5.001
4.850
4.884
96,241
-0.14(-2.69%)
Aug 22, 2003
5.137
5.137
5.017
5.019
102,099
-0.10(-1.87%)
Aug 21, 2003
5.150
5.150
5.114
5.114
10,042
-0.04(-0.86%)
Aug 20, 2003
5.162
5.192
5.144
5.158
119,674
+0.01(+0.16%)
Aug 19, 2003
5.234
5.276
5.132
5.150
250,228
-0.07(-1.26%)
Aug 18, 2003
5.150
5.246
5.150
5.216
62,766
+0.05(+0.92%)
Aug 15, 2003
5.198
5.198
5.157
5.168
15,900
-0.04(-0.76%)
Aug 14, 2003
5.108
5.217
5.108
5.207
298,767
+0.10(+2.04%)
Aug 13, 2003
5.019
5.109
5.019
5.103
228,469
+0.10(+1.93%)
Aug 12, 2003
4.912
5.007
4.899
5.007
207,547
+0.08(+1.58%)
Aug 11, 2003
4.899
4.953
4.899
4.929
550,670
+0.03(+0.66%)
Aug 08, 2003
4.762
4.915
4.762
4.897
314,668
+0.14(+2.96%)
Aug 07, 2003
4.648
4.756
4.648
4.756
121,348
+0.12(+2.58%)
Aug 06, 2003
4.617
4.636
4.606
4.636
15,063
+0.02(+0.41%)
Aug 05, 2003
4.648
4.648
4.617
4.617
12,553
-0.04(-0.92%)
Aug 04, 2003
4.696
4.696
4.660
4.660
26,780
-0.04(-0.91%)
Aug 01, 2003
4.700
4.704
4.690
4.703
67,787
+0.00(+0.08%)
Jul 31, 2003
4.713
4.714
4.700
4.700
13,390
-0.00(-0.03%)
Jul 30, 2003
4.702
4.709
4.701
4.701
5,858
-0.02(-0.40%)
Jul 29, 2003
4.714
4.720
4.690
4.720
190,809
+0.00(+0.00%)
Jul 28, 2003
4.606
4.720
4.588
4.720
178,256
+0.11(+2.33%)
Jul 25, 2003
4.617
4.617
4.612
4.612
68,624
-0.01(-0.13%)
Jul 24, 2003
4.594
4.624
4.594
4.618
44,354
+0.04(+0.97%)
Jul 23, 2003
4.566
4.574
4.554
4.574
19,248
+0.01(+0.18%)
Jul 22, 2003
4.578
4.578
4.565
4.566
19,248
-0.01(-0.24%)
Jul 21, 2003
4.577
4.577
4.577
4.577
836
+0.00(+0.00%)
Jul 18, 2003
4.602
4.602
4.577
4.577
61,929
-0.03(-0.65%)
Jul 17, 2003
4.606
4.606
4.606
4.606
836
+0.00(+0.00%)
Jul 16, 2003
4.659
4.659
4.606
4.606
16,737
-0.05(-1.03%)
Jul 15, 2003
4.672
4.672
4.636
4.654
28,454
-0.02(-0.38%)
Jul 14, 2003
4.630
4.708
4.618
4.672
69,461
+0.02(+0.41%)
Jul 11, 2003
4.641
4.653
4.600
4.653
174,908
+0.01(+0.26%)
Jul 10, 2003
4.683
4.683
4.641
4.641
46,028
-0.04(-0.92%)
Jul 09, 2003
4.720
4.720
4.684
4.684
9,205
-0.04(-0.88%)
Jul 08, 2003
4.744
4.744
4.702
4.726
76,156
-0.03(-0.63%)
Jul 07, 2003
4.720
4.756
4.715
4.756
113,816
+0.02(+0.51%)
Jul 03, 2003
4.737
4.780
4.732
4.732
46,865
+0.01(+0.25%)
Jul 02, 2003
4.616
4.720
4.616
4.720
55,234
+0.11(+2.46%)
Jul 01, 2003
4.602
4.616
4.600
4.606
35,149
+0.00(+0.10%)
Jun 30, 2003
4.624
4.624
4.561
4.602
131,390
-0.04(-0.80%)
Jun 27, 2003
4.648
4.659
4.639
4.639
7,531
+0.00(+0.05%)
Jun 26, 2003
4.648
4.653
4.588
4.636
56,908
-0.04(-0.89%)
Jun 25, 2003
4.750
4.750
4.678
4.678
45,191
-0.06(-1.26%)
Jun 24, 2003
4.660
4.815
4.660
4.738
217,590
+0.08(+1.80%)
Jun 23, 2003
4.624
4.660
4.624
4.654
53,560
+0.03(+0.65%)
Jun 20, 2003
4.660
4.660
4.577
4.624
108,795
-0.03(-0.74%)
Jun 19, 2003
4.738
4.738
4.659
4.659
98,752
-0.10(-2.04%)
Jun 18, 2003
4.658
4.780
4.655
4.756
263,618
+0.10(+2.13%)
Jun 17, 2003
4.579
4.660
4.579
4.657
158,171
+0.09(+1.88%)
Jun 16, 2003
4.551
4.597
4.551
4.571
48,539
+0.01(+0.21%)
Jun 13, 2003
4.541
4.578
4.523
4.561
41,844
+0.01(+0.18%)
Jun 12, 2003
4.511
4.557
4.511
4.553
153,986
+0.06(+1.33%)
Jun 11, 2003
4.408
4.493
4.408
4.493
133,064
+0.08(+1.90%)
Jun 10, 2003
4.367
4.409
4.349
4.409
82,851
+0.06(+1.37%)
Jun 09, 2003
4.505
4.523
4.349
4.349
103,773
-0.14(-3.19%)
Jun 06, 2003
4.462
4.533
4.462
4.493
52,723
+0.04(+0.97%)
Jun 05, 2003
4.459
4.469
4.445
4.450
117,163
-0.02(-0.48%)
Jun 04, 2003
4.409
4.477
4.402
4.471
232,654
+0.09(+1.96%)
Jun 03, 2003
4.373
4.404
4.363
4.385
137,249
+0.00(+0.00%)
Jun 02, 2003
4.305
4.385
4.296
4.385
1,453,669
+0.08(+1.86%)
May 30, 2003
4.302
4.305
4.281
4.305
130,554
+0.00(+0.08%)
May 29, 2003
4.162
4.302
4.162
4.302
296,257
+0.14(+3.33%)
May 28, 2003
4.213
4.213
4.101
4.163
275,335
-0.08(-1.86%)
May 27, 2003
4.338
4.351
4.242
4.242
66,950
-0.11(-2.58%)
May 23, 2003
4.361
4.363
4.330
4.354
291,235
-0.01(-0.16%)
May 22, 2003
4.373
4.403
4.360
4.361
95,404
-0.00(-0.11%)
May 21, 2003
4.426
4.457
4.355
4.366
148,128
-0.06(-1.27%)
May 20, 2003
4.457
4.457
4.412
4.422
15,900
-0.06(-1.31%)
May 19, 2003
4.444
4.481
4.444
4.481
71,972
+0.03(+0.56%)
May 16, 2003
4.457
4.469
4.451
4.456
190,809
+0.00(+0.08%)
May 15, 2003
4.457
4.475
4.445
4.452
214,242
+0.01(+0.21%)
May 14, 2003
4.451
4.451
4.437
4.443
143,107
+0.00(+0.00%)
May 13, 2003
4.445
4.457
4.409
4.443
365,718
-0.01(-0.19%)
May 12, 2003
4.464
4.464
4.449
4.451
257,760
-0.01(-0.27%)
May 09, 2003
4.481
4.481
4.420
4.463
293,746
+0.00(+0.03%)
May 08, 2003
4.470
4.470
4.415
4.462
133,901
-0.01(-0.16%)
May 07, 2003
4.541
4.618
4.445
4.469
215,916
-0.07(-1.55%)
May 06, 2003
4.302
4.539
4.278
4.539
897,140
+0.40(+9.54%)
May 05, 2003
4.152
4.152
4.130
4.144
44,354
-0.01(-0.26%)
May 02, 2003
4.063
4.164
4.063
4.155
270,313
+0.05(+1.19%)
May 01, 2003
3.997
4.106
3.997
4.106
173,235
+0.12(+3.03%)
Apr 30, 2003
3.943
3.985
3.919
3.985
121,348
-0.02(-0.39%)
Apr 29, 2003
4.009
4.016
3.997
4.001
37,659
-0.01(-0.21%)
Apr 28, 2003
3.973
4.057
3.973
4.009
82,851
+0.04(+0.93%)
Apr 25, 2003
3.969
3.973
3.968
3.972
15,900
-0.00(-0.03%)
Apr 24, 2003
3.977
3.977
3.947
3.973
69,461
+0.00(+0.12%)
Apr 23, 2003
3.953
3.974
3.953
3.968
18,411
+0.03(+0.73%)
Apr 22, 2003
3.907
3.985
3.907
3.940
112,142
+0.03(+0.67%)
Apr 21, 2003
3.870
3.925
3.848
3.913
118,837
+0.05(+1.42%)
Apr 17, 2003
3.923
3.923
3.824
3.858
228,469
-0.06(-1.49%)
Apr 16, 2003
3.907
3.928
3.889
3.917
78,667
+0.02(+0.40%)
Apr 15, 2003
3.866
3.901
3.848
3.901
112,142
+0.04(+0.93%)
Apr 14, 2003
3.866
3.866
3.808
3.866
364,044
-0.01(-0.15%)
Apr 11, 2003
3.812
3.877
3.812
3.872
111,305
+0.06(+1.63%)
Apr 10, 2003
3.795
3.809
3.795
3.809
10,879
+0.02(+0.54%)
Apr 09, 2003
3.911
3.911
3.704
3.789
840,232
-0.12(-3.15%)
Apr 08, 2003
3.895
3.912
3.895
3.912
429,322
+0.03(+0.68%)
Apr 07, 2003
3.887
3.907
3.881
3.886
123,022
+0.00(+0.03%)
Apr 04, 2003
3.891
3.897
3.874
3.885
586,656
-0.01(-0.18%)
Apr 03, 2003
3.907
3.925
3.892
3.892
365,718
-0.02(-0.40%)
Apr 02, 2003
3.860
3.907
3.860
3.907
26,780
+0.07(+1.71%)
Apr 01, 2003
3.811
3.842
3.811
3.842
35,986
+0.05(+1.39%)
Mar 31, 2003
3.818
3.818
3.788
3.789
103,773
-0.06(-1.46%)
Mar 28, 2003
3.840
3.864
3.840
3.845
4,184
+0.01(+0.19%)
Mar 27, 2003
3.776
3.838
3.776
3.838
97,915
+0.04(+1.17%)
Mar 26, 2003
3.758
3.794
3.752
3.794
157,334
+0.03(+0.92%)
Mar 25, 2003
3.741
3.763
3.741
3.759
8,368
+0.02(+0.51%)
Mar 24, 2003
3.714
3.742
3.714
3.740
158,171
+0.03(+0.74%)
Mar 21, 2003
3.692
3.716
3.692
3.713
31,801
+0.04(+1.21%)
Mar 20, 2003
3.703
3.781
3.668
3.668
97,078
-0.02(-0.61%)
Mar 19, 2003
3.696
3.696
3.690
3.691
20,922
-0.00(-0.03%)
Mar 18, 2003
3.728
3.764
3.692
3.692
110,468
-0.05(-1.37%)
Mar 17, 2003
3.692
3.745
3.692
3.744
197,504
+0.05(+1.49%)
Mar 14, 2003
3.679
3.690
3.679
3.689
118,837
+0.01(+0.26%)
Mar 13, 2003
3.676
3.680
3.676
3.679
87,872
-0.00(-0.06%)
Mar 12, 2003
3.701
3.701
3.668
3.682
127,206
-0.02(-0.61%)
Mar 11, 2003
3.692
3.704
3.692
3.704
17,574
-0.00(-0.03%)
Mar 10, 2003
3.722
3.722
3.704
3.705
8,368
-0.03(-0.93%)
Mar 07, 2003
3.788
3.788
3.734
3.740
43,518
-0.05(-1.42%)
Mar 06, 2003
3.813
3.824
3.782
3.794
106,284
-0.02(-0.63%)
Mar 05, 2003
3.750
3.838
3.750
3.818
88,709
+0.06(+1.65%)
Mar 04, 2003
3.929
3.929
3.752
3.756
112,979
-0.18(-4.50%)
Mar 03, 2003
3.866
3.943
3.866
3.932
95,404
+0.07(+1.79%)
Feb 28, 2003
3.801
3.883
3.801
3.863
121,348
+0.06(+1.51%)
Feb 27, 2003
3.633
3.806
3.633
3.806
40,170
+0.20(+5.46%)
Feb 26, 2003
3.543
3.638
3.515
3.609
1,339,016
+0.07(+2.03%)
Feb 25, 2003
3.531
3.537
3.531
3.537
10,042
-0.01(-0.20%)
Feb 24, 2003
3.567
3.567
3.544
3.544
16,737
-0.03(-0.97%)
Feb 21, 2003
3.580
3.584
3.579
3.579
10,879
+0.00(+0.00%)
Feb 20, 2003
3.585
3.585
3.576
3.579
20,085
-0.01(-0.17%)
Feb 19, 2003
3.581
3.587
3.581
3.585
229,306
+0.00(+0.03%)
Feb 18, 2003
3.654
3.659
3.575
3.584
76,993
-0.09(-2.57%)
Feb 14, 2003
3.691
3.692
3.677
3.678
14,227
-0.01(-0.36%)
Feb 13, 2003
3.682
3.698
3.682
3.691
12,553
+0.00(+0.13%)
Feb 12, 2003
3.696
3.742
3.686
3.686
113,816
-0.01(-0.16%)
Feb 11, 2003
3.685
3.710
3.685
3.692
50,213
+0.02(+0.46%)
Feb 10, 2003
3.683
3.686
3.674
3.676
12,553
+0.00(+0.00%)
Feb 07, 2003
3.691
3.692
3.676
3.676
10,879
+0.00(+0.03%)
Feb 06, 2003
3.704
3.704
3.674
3.674
27,617
-0.03(-0.81%)
Feb 05, 2003
3.691
3.705
3.691
3.704
63,603
+0.01(+0.36%)
Feb 04, 2003
3.698
3.704
3.680
3.691
32,638
-0.01(-0.35%)
Feb 03, 2003
3.735
3.746
3.704
3.704
18,411
-0.02(-0.55%)
Jan 31, 2003
3.733
3.752
3.704
3.725
52,723
+0.00(+0.13%)
Jan 30, 2003
3.711
3.746
3.703
3.720
63,603
+0.01(+0.26%)
Jan 29, 2003
3.717
3.723
3.693
3.710
62,766
-0.01(-0.35%)
Jan 28, 2003
3.758
3.758
3.723
3.723
49,376
-0.03(-0.76%)
Jan 27, 2003
3.764
3.764
3.752
3.752
41,007
-0.02(-0.63%)
Jan 24, 2003
3.776
3.776
3.776
3.776
1,673
+0.01(+0.19%)
Jan 23, 2003
3.801
3.801
3.764
3.769
7,531
-0.04(-1.07%)
Jan 22, 2003
3.812
3.823
3.809
3.809
18,411
-0.01(-0.31%)
Jan 21, 2003
3.883
3.883
3.821
3.821
49,376
-0.07(-1.90%)
Jan 17, 2003
3.901
3.916
3.883
3.895
23,432
-0.01(-0.15%)
Jan 16, 2003
3.893
3.901
3.885
3.901
23,432
+0.01(+0.28%)
Jan 15, 2003
3.895
3.895
3.883
3.891
8,368
-0.02(-0.43%)
Jan 14, 2003
3.907
3.910
3.899
3.907
13,390
-0.02(-0.43%)
Jan 13, 2003
3.979
3.979
3.924
3.924
51,049
-0.04(-1.08%)
Jan 10, 2003
3.983
4.007
3.967
3.967
94,568
-0.01(-0.27%)
Jan 09, 2003
3.962
3.997
3.962
3.978
72,808
+0.03(+0.67%)
Jan 08, 2003
3.952
3.955
3.952
3.952
25,943
+0.00(+0.00%)
Jan 07, 2003
3.934
3.952
3.934
3.952
22,595
+0.02(+0.46%)
Jan 06, 2003
3.941
3.943
3.932
3.934
41,844
-0.01(-0.27%)
Jan 03, 2003
3.943
3.949
3.943
3.944
89,546
+0.02(+0.49%)
Jan 02, 2003
3.877
3.925
3.874
3.925
31,801
+0.06(+1.55%)
Dec 31, 2002
3.905
3.905
3.866
3.866
35,986
-0.04(-1.10%)
Dec 30, 2002
3.885
3.910
3.885
3.909
16,737
+0.03(+0.89%)
Dec 27, 2002
3.889
3.889
3.860
3.874
20,922
-0.02(-0.40%)
Dec 26, 2002
3.809
3.895
3.809
3.889
73,645
+0.10(+2.58%)
Dec 24, 2002
3.882
3.882
3.788
3.791
125,532
-0.09(-2.37%)
Dec 23, 2002
3.905
3.905
3.854
3.883
129,717
-0.00(-0.06%)
Dec 20, 2002
3.858
3.943
3.851
3.886
116,327
+0.04(+1.03%)
Dec 19, 2002
3.728
3.849
3.728
3.846
116,327
+0.09(+2.35%)
Dec 18, 2002
3.854
3.866
3.758
3.758
88,709
-0.11(-2.87%)
Dec 17, 2002
3.776
3.869
3.776
3.869
130,554
+0.11(+2.79%)
Dec 16, 2002
3.665
3.776
3.644
3.764
112,979
+0.09(+2.57%)
Dec 13, 2002
3.662
3.676
3.662
3.670
23,432
+0.02(+0.46%)
Dec 12, 2002
3.582
3.653
3.575
3.653
39,333
+0.08(+2.17%)
Dec 11, 2002
3.578
3.597
3.575
3.575
130,554
-0.01(-0.27%)
Dec 10, 2002
3.567
3.612
3.549
3.585
166,540
+0.01(+0.33%)
Dec 09, 2002
3.592
3.592
3.561
3.573
157,334
-0.02(-0.43%)
Dec 06, 2002
3.627
3.627
3.615
3.588
17,574
-0.03(-0.92%)
Dec 05, 2002
3.627
3.631
3.622
3.622
9,205
+0.00(+0.00%)
Dec 04, 2002
3.601
3.627
3.591
3.622
79,504
+0.00(+0.03%)
Dec 03, 2002
3.600
3.621
3.600
3.621
90,383
+0.02(+0.60%)
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.