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
Logitech Int S.A.
(NQ:
LOGI
)
96.25
+1.50 (+1.59%)
Streaming Delayed Price
Updated: 10:32 AM EDT, May 23, 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
2.075
2.092
2.070
2.080
147,224
+0.04(+1.99%)
Nov 26, 2003
2.027
2.050
2.027
2.040
131,304
+0.05(+2.47%)
Nov 25, 2003
1.994
1.997
1.971
1.991
58,280
+0.02(+0.78%)
Nov 24, 2003
1.970
2.015
1.947
1.975
140,764
+0.02(+1.06%)
Nov 21, 2003
1.941
1.979
1.943
1.954
115,069
+0.01(+0.67%)
Nov 20, 2003
1.957
1.981
1.939
1.941
120,664
-0.01(-0.40%)
Nov 19, 2003
1.963
1.976
1.949
1.949
171,401
+0.01(+0.40%)
Nov 18, 2003
1.934
1.954
1.909
1.941
391,463
+0.10(+5.59%)
Nov 17, 2003
1.870
1.870
1.839
1.839
250,606
-0.03(-1.68%)
Nov 14, 2003
1.911
1.923
1.862
1.870
147,561
-0.03(-1.72%)
Nov 13, 2003
1.930
1.933
1.882
1.903
40,076
+0.03(+1.36%)
Nov 12, 2003
1.898
1.930
1.872
1.877
389,744
+0.02(+1.01%)
Nov 11, 2003
1.871
1.891
1.858
1.858
80,390
-0.05(-2.80%)
Nov 10, 2003
1.932
1.945
1.908
1.912
474,041
-0.02(-1.00%)
Nov 07, 2003
1.918
1.948
1.918
1.931
121,886
+0.05(+2.56%)
Nov 06, 2003
1.880
1.911
1.875
1.883
201,495
+0.02(+0.83%)
Nov 05, 2003
1.877
1.884
1.857
1.868
252,549
-0.05(-2.40%)
Nov 04, 2003
1.933
1.933
1.903
1.913
121,435
-0.02(-1.00%)
Nov 03, 2003
1.967
1.976
1.928
1.933
272,623
+0.01(+0.48%)
Oct 31, 2003
1.930
1.940
1.916
1.924
337,933
+0.01(+0.66%)
Oct 30, 2003
1.908
1.916
1.902
1.911
146,069
+0.00(+0.18%)
Oct 29, 2003
1.886
1.916
1.885
1.908
318,159
+0.05(+2.46%)
Oct 28, 2003
1.876
1.886
1.843
1.862
296,795
-0.03(-1.71%)
Oct 27, 2003
1.896
1.902
1.876
1.894
300,986
-0.01(-0.46%)
Oct 24, 2003
1.875
1.906
1.863
1.903
158,005
+0.00(+0.20%)
Oct 23, 2003
1.843
1.902
1.828
1.899
474,533
+0.06(+3.28%)
Oct 22, 2003
1.827
1.852
1.815
1.839
2,761,720
-0.07(-3.89%)
Oct 21, 2003
1.614
2.009
1.602
1.913
6,837,116
+0.31(+19.58%)
Oct 20, 2003
1.677
1.686
1.585
1.600
1,200,366
-0.10(-5.66%)
Oct 17, 2003
1.692
1.713
1.684
1.696
360,044
+0.01(+0.40%)
Oct 16, 2003
1.645
1.690
1.658
1.689
276,358
+0.04(+2.70%)
Oct 15, 2003
1.669
1.677
1.632
1.645
98,911
-0.00(-0.15%)
Oct 14, 2003
1.667
1.683
1.643
1.647
366,436
-0.05(-3.21%)
Oct 13, 2003
1.696
1.713
1.684
1.702
505,885
-0.02(-0.93%)
Oct 10, 2003
1.677
1.718
1.670
1.718
546,189
+0.06(+3.73%)
Oct 09, 2003
1.634
1.662
1.628
1.656
438,642
+0.04(+2.42%)
Oct 08, 2003
1.626
1.635
1.600
1.617
252,315
+0.00(+0.03%)
Oct 07, 2003
1.583
1.626
1.574
1.616
569,931
+0.04(+2.51%)
Oct 06, 2003
1.552
1.582
1.552
1.577
156,248
+0.05(+3.16%)
Oct 03, 2003
1.544
1.544
1.523
1.528
294,536
+0.00(+0.25%)
Oct 02, 2003
1.512
1.539
1.510
1.524
130,030
+0.02(+1.12%)
Oct 01, 2003
1.508
1.513
1.492
1.508
50,929
+0.00(+0.13%)
Sep 30, 2003
1.513
1.513
1.493
1.506
93,248
+0.00(+0.13%)
Sep 29, 2003
1.505
1.508
1.488
1.504
216,554
-0.00(-0.01%)
Sep 26, 2003
1.499
1.515
1.491
1.504
290,159
+0.01(+0.59%)
Sep 25, 2003
1.496
1.507
1.477
1.495
423,593
-0.02(-1.49%)
Sep 24, 2003
1.528
1.534
1.512
1.518
732,298
-0.01(-0.69%)
Sep 23, 2003
1.515
1.541
1.503
1.528
510,278
-0.00(-0.25%)
Sep 22, 2003
1.537
1.547
1.524
1.532
1,156,814
-0.02(-1.06%)
Sep 19, 2003
1.560
1.567
1.539
1.549
58,213
-0.03(-1.96%)
Sep 18, 2003
1.545
1.579
1.545
1.579
242,115
+0.04(+2.54%)
Sep 17, 2003
1.525
1.554
1.520
1.540
236,644
+0.02(+1.37%)
Sep 16, 2003
1.472
1.520
1.472
1.520
403,042
+0.05(+3.21%)
Sep 15, 2003
1.472
1.491
1.462
1.472
540,843
-0.03(-1.71%)
Sep 12, 2003
1.499
1.509
1.484
1.498
250,735
+0.02(+1.11%)
Sep 11, 2003
1.485
1.498
1.461
1.482
773,965
-0.04(-2.72%)
Sep 10, 2003
1.525
1.563
1.508
1.523
945,439
-0.05(-3.19%)
Sep 09, 2003
1.575
1.593
1.566
1.573
290,107
-0.03(-1.69%)
Sep 08, 2003
1.544
1.604
1.540
1.600
1,254,197
+0.05(+3.05%)
Sep 05, 2003
1.551
1.571
1.549
1.553
287,517
-0.01(-0.74%)
Sep 04, 2003
1.551
1.568
1.548
1.565
579,697
+0.01(+0.62%)
Sep 03, 2003
1.591
1.605
1.552
1.555
293,215
+0.01(+0.62%)
Sep 02, 2003
1.544
1.556
1.525
1.545
396,307
+0.00(+0.13%)
Aug 29, 2003
1.535
1.560
1.528
1.543
508,724
+0.04(+2.50%)
Aug 28, 2003
1.477
1.506
1.472
1.506
212,400
+0.05(+3.28%)
Aug 27, 2003
1.443
1.477
1.439
1.458
227,423
+0.03(+1.82%)
Aug 26, 2003
1.448
1.448
1.409
1.432
497,327
-0.03(-1.72%)
Aug 25, 2003
1.479
1.484
1.445
1.457
253,326
-0.03(-2.30%)
Aug 22, 2003
1.503
1.509
1.486
1.491
125,367
-0.02(-1.59%)
Aug 21, 2003
1.498
1.519
1.492
1.515
149,716
+0.01(+0.96%)
Aug 20, 2003
1.493
1.508
1.484
1.501
248,663
+0.02(+1.27%)
Aug 19, 2003
1.498
1.498
1.460
1.482
601,455
+0.01(+0.39%)
Aug 18, 2003
1.460
1.482
1.455
1.476
271,975
+0.02(+1.29%)
Aug 15, 2003
1.448
1.482
1.435
1.457
380,766
-0.01(-0.56%)
Aug 14, 2003
1.460
1.471
1.460
1.466
131,066
+0.00(+0.23%)
Aug 13, 2003
1.462
1.472
1.457
1.462
209,291
+0.00(+0.17%)
Aug 12, 2003
1.453
1.463
1.440
1.460
556,902
+0.04(+2.93%)
Aug 11, 2003
1.415
1.428
1.400
1.418
99,465
+0.01(+0.93%)
Aug 08, 2003
1.443
1.452
1.395
1.405
196,340
+0.02(+1.25%)
Aug 07, 2003
1.416
1.421
1.386
1.388
206,701
-0.02(-1.64%)
Aug 06, 2003
1.404
1.420
1.382
1.411
665,693
+0.04(+2.56%)
Aug 05, 2003
1.403
1.406
1.363
1.376
267,831
-0.02(-1.21%)
Aug 04, 2003
1.391
1.398
1.375
1.393
97,393
-0.00(-0.28%)
Aug 01, 2003
1.384
1.399
1.375
1.397
266,759
+0.01(+0.84%)
Jul 31, 2003
1.399
1.399
1.375
1.385
442,932
-0.01(-0.80%)
Jul 30, 2003
1.405
1.405
1.388
1.396
245,037
-0.01(-0.86%)
Jul 29, 2003
1.409
1.414
1.390
1.408
836,131
-0.02(-1.15%)
Jul 28, 2003
1.430
1.433
1.421
1.425
314,455
-0.02(-1.60%)
Jul 25, 2003
1.416
1.451
1.412
1.448
895,707
+0.07(+5.30%)
Jul 24, 2003
1.398
1.400
1.361
1.375
835,613
-0.05(-3.46%)
Jul 23, 2003
1.448
1.448
1.405
1.424
672,946
-0.04(-3.02%)
Jul 22, 2003
1.425
1.469
1.415
1.468
1,066,145
+0.03(+1.87%)
Jul 21, 2003
1.408
1.442
1.385
1.441
1,874,820
+0.08(+5.92%)
Jul 18, 2003
1.366
1.377
1.352
1.361
555,348
-0.01(-0.70%)
Jul 17, 2003
1.399
1.411
1.368
1.371
1,879,482
-0.02(-1.73%)
Jul 16, 2003
1.385
1.412
1.330
1.395
1,532,907
+0.01(+0.66%)
Jul 15, 2003
1.400
1.409
1.371
1.385
2,772,081
+0.04(+2.68%)
Jul 14, 2003
1.373
1.387
1.342
1.349
4,479,054
-0.01(-0.43%)
Jul 11, 2003
1.316
1.380
1.310
1.355
10,661,972
+0.00(+0.29%)
Jul 10, 2003
1.356
1.415
1.339
1.351
14,728,659
-0.15(-9.71%)
Jul 09, 2003
1.394
1.593
1.375
1.496
26,026,278
-0.44(-22.78%)
Jul 07, 2003
1.894
1.967
1.892
1.938
410,295
+0.11(+5.77%)
Jul 03, 2003
1.870
1.870
1.811
1.832
374,549
-0.04(-1.94%)
Jul 02, 2003
1.844
1.870
1.839
1.869
205,665
+0.06(+3.11%)
Jul 01, 2003
1.813
1.825
1.796
1.812
593,684
-0.00(-0.26%)
Jun 30, 2003
1.841
1.841
1.791
1.817
430,447
-0.04(-1.95%)
Jun 27, 2003
1.864
1.871
1.848
1.853
212,400
-0.03(-1.79%)
Jun 26, 2003
1.889
1.895
1.861
1.887
44,034
+0.05(+2.90%)
Jun 25, 2003
1.820
1.882
1.820
1.834
412,885
+0.00(+0.21%)
Jun 24, 2003
1.845
1.851
1.787
1.830
163,703
-0.04(-2.32%)
Jun 23, 2003
1.877
1.884
1.858
1.873
62,683
+0.03(+1.36%)
Jun 20, 2003
1.855
1.866
1.822
1.848
141,945
-0.01(-0.52%)
Jun 19, 2003
1.881
1.892
1.845
1.858
219,134
-0.05(-2.56%)
Jun 18, 2003
1.942
1.942
1.881
1.907
171,992
-0.04(-2.20%)
Jun 17, 2003
2.005
2.013
1.934
1.950
162,667
-0.08(-3.81%)
Jun 16, 2003
1.967
2.027
1.967
2.027
147,126
+0.13(+6.60%)
Jun 13, 2003
1.907
1.942
1.896
1.901
243,483
-0.08(-4.11%)
Jun 12, 2003
1.992
2.015
1.953
1.983
423,246
-0.04(-1.98%)
Jun 11, 2003
1.999
2.034
1.991
2.023
116,561
+0.04(+1.82%)
Jun 10, 2003
1.998
2.000
1.958
1.987
52,322
+0.01(+0.41%)
Jun 09, 2003
2.016
2.016
1.968
1.979
70,454
-0.02(-1.20%)
Jun 06, 2003
2.054
2.075
2.003
2.003
118,633
-0.04(-2.19%)
Jun 05, 2003
1.988
2.051
1.981
2.048
192,714
+0.04(+1.82%)
Jun 04, 2003
2.028
2.043
1.978
2.011
47,142
+0.07(+3.40%)
Jun 03, 2003
1.979
2.015
1.877
1.945
244,519
-0.08(-4.02%)
Jun 02, 2003
2.044
2.088
2.015
2.026
310,311
-0.02(-1.20%)
May 30, 2003
2.036
2.079
2.003
2.051
126,404
+0.06(+2.88%)
May 29, 2003
1.966
2.046
1.966
1.994
127,440
+0.01(+0.73%)
May 28, 2003
1.935
1.986
1.931
1.979
260,060
+0.06(+2.97%)
May 27, 2003
1.915
1.937
1.894
1.922
112,416
+0.01(+0.78%)
May 23, 2003
1.918
1.925
1.883
1.907
40,925
-0.02(-1.05%)
May 22, 2003
1.906
1.930
1.896
1.927
92,730
+0.02(+1.14%)
May 21, 2003
1.897
1.906
1.888
1.906
78,743
-0.02(-0.93%)
May 20, 2003
1.929
1.929
1.907
1.924
282,336
+0.02(+1.12%)
May 19, 2003
1.895
1.935
1.887
1.902
441,377
+0.00(+0.18%)
May 16, 2003
1.928
1.930
1.899
1.899
110,862
+0.03(+1.81%)
May 15, 2003
1.877
1.899
1.834
1.865
157,486
-0.01(-0.36%)
May 14, 2003
1.890
1.900
1.858
1.872
184,425
-0.06(-3.15%)
May 13, 2003
1.896
1.935
1.892
1.933
238,302
+0.05(+2.51%)
May 12, 2003
1.882
1.896
1.870
1.885
87,550
+0.04(+2.36%)
May 09, 2003
1.836
1.867
1.826
1.842
123,813
+0.03(+1.65%)
May 08, 2003
1.881
1.899
1.811
1.812
412,885
-0.16(-7.97%)
May 07, 2003
1.897
1.979
1.886
1.969
444,486
+0.07(+3.79%)
May 06, 2003
1.864
1.916
1.858
1.897
291,661
+0.05(+2.64%)
May 05, 2003
1.842
1.855
1.828
1.848
248,663
+0.01(+0.63%)
May 02, 2003
1.791
1.845
1.790
1.837
182,353
+0.07(+4.19%)
May 01, 2003
1.783
1.810
1.739
1.763
98,429
+0.00(+0.11%)
Apr 30, 2003
1.763
1.785
1.758
1.761
191,678
+0.00(+0.22%)
Apr 29, 2003
1.739
1.770
1.724
1.757
201,003
+0.00(+0.05%)
Apr 28, 2003
1.713
1.771
1.711
1.756
141,945
+0.08(+4.66%)
Apr 25, 2003
1.729
1.741
1.653
1.678
152,306
-0.06(-3.44%)
Apr 24, 2003
1.728
1.771
1.714
1.738
191,678
+0.00(+0.03%)
Apr 23, 2003
1.682
1.754
1.667
1.737
263,169
+0.06(+3.75%)
Apr 22, 2003
1.627
1.682
1.626
1.675
303,058
+0.05(+3.12%)
Apr 21, 2003
1.634
1.636
1.617
1.624
150,752
-0.01(-0.85%)
Apr 17, 2003
1.587
1.643
1.544
1.638
300,986
+0.07(+4.50%)
Apr 16, 2003
1.609
1.611
1.546
1.567
243,483
+0.04(+2.46%)
Apr 15, 2003
1.605
1.606
1.521
1.530
116,561
-0.07(-4.32%)
Apr 14, 2003
1.568
1.599
1.568
1.599
99,983
+0.03(+1.94%)
Apr 11, 2003
1.581
1.621
1.558
1.568
121,741
-0.01(-0.34%)
Apr 10, 2003
1.540
1.574
1.535
1.574
204,629
+0.07(+4.52%)
Apr 09, 2003
1.518
1.550
1.499
1.506
122,259
+0.00(+0.16%)
Apr 08, 2003
1.528
1.540
1.477
1.503
127,440
+0.02(+1.33%)
Apr 07, 2003
1.542
1.559
1.476
1.483
415,475
-0.04(-2.60%)
Apr 04, 2003
1.510
1.529
1.504
1.523
189,606
+0.00(+0.29%)
Apr 03, 2003
1.522
1.535
1.496
1.519
160,077
+0.01(+0.58%)
Apr 02, 2003
1.453
1.515
1.453
1.510
316,010
+0.08(+5.75%)
Apr 01, 2003
1.387
1.428
1.384
1.428
245,037
-0.01(-0.49%)
Mar 31, 2003
1.399
1.438
1.390
1.435
134,174
+0.03(+1.84%)
Mar 28, 2003
1.406
1.418
1.391
1.409
187,533
-0.03(-2.34%)
Mar 27, 2003
1.452
1.456
1.433
1.443
198,412
-0.05(-3.08%)
Mar 26, 2003
1.477
1.508
1.477
1.489
99,465
+0.00(+0.23%)
Mar 25, 2003
1.419
1.496
1.415
1.485
291,661
+0.01(+0.92%)
Mar 24, 2003
1.484
1.503
1.467
1.472
522,193
-0.12(-7.58%)
Mar 21, 2003
1.547
1.593
1.511
1.593
250,217
+0.07(+4.33%)
Mar 20, 2003
1.527
1.539
1.486
1.526
183,389
+0.02(+1.22%)
Mar 19, 2003
1.535
1.535
1.479
1.508
94,803
+0.01(+1.00%)
Mar 18, 2003
1.537
1.561
1.480
1.493
298,914
-0.02(-1.47%)
Mar 17, 2003
1.446
1.515
1.446
1.515
176,654
+0.03(+1.95%)
Mar 14, 2003
1.501
1.501
1.465
1.486
104,645
-0.02(-1.33%)
Mar 13, 2003
1.460
1.508
1.460
1.506
389,573
+0.05(+3.43%)
Mar 12, 2003
1.432
1.482
1.387
1.456
349,683
+0.01(+0.60%)
Mar 11, 2003
1.429
1.461
1.429
1.448
357,972
+0.03(+1.94%)
Mar 10, 2003
1.410
1.450
1.399
1.420
356,935
+0.02(+1.31%)
Mar 07, 2003
1.362
1.433
1.342
1.402
597,828
-0.05(-3.71%)
Mar 06, 2003
1.443
1.474
1.431
1.456
511,832
-0.05(-3.30%)
Mar 05, 2003
1.532
1.532
1.461
1.506
736,148
-0.04(-2.83%)
Mar 04, 2003
1.556
1.569
1.521
1.550
287,517
-0.08(-5.08%)
Mar 03, 2003
1.641
1.650
1.619
1.633
320,154
+0.02(+1.08%)
Feb 28, 2003
1.617
1.638
1.610
1.615
34,191
+0.02(+1.18%)
Feb 27, 2003
1.601
1.613
1.579
1.596
136,246
-0.01(-0.66%)
Feb 26, 2003
1.626
1.626
1.593
1.607
85,478
-0.03(-2.00%)
Feb 25, 2003
1.608
1.641
1.598
1.640
586,949
+0.00(+0.00%)
Feb 24, 2003
1.606
1.641
1.606
1.640
246,073
+0.03(+1.98%)
Feb 21, 2003
1.603
1.612
1.593
1.608
177,172
-0.02(-1.16%)
Feb 20, 2003
1.613
1.637
1.602
1.627
217,062
+0.03(+2.15%)
Feb 19, 2003
1.583
1.616
1.579
1.593
132,620
+0.02(+1.10%)
Feb 18, 2003
1.484
1.588
1.479
1.575
180,281
+0.04(+2.32%)
Feb 14, 2003
1.472
1.544
1.472
1.539
136,765
+0.06(+4.08%)
Feb 13, 2003
1.479
1.503
1.461
1.479
174,582
-0.05(-3.56%)
Feb 12, 2003
1.542
1.565
1.517
1.534
69,418
-0.02(-1.46%)
Feb 11, 2003
1.547
1.568
1.527
1.556
76,153
+0.03(+2.15%)
Feb 10, 2003
1.544
1.554
1.510
1.524
318,600
-0.09(-5.48%)
Feb 07, 2003
1.630
1.630
1.593
1.612
156,450
-0.00(-0.06%)
Feb 06, 2003
1.619
1.634
1.593
1.613
74,599
+0.01(+0.39%)
Feb 05, 2003
1.622
1.626
1.593
1.607
170,438
-0.01(-0.66%)
Feb 04, 2003
1.612
1.634
1.605
1.617
105,682
+0.00(+0.00%)
Feb 03, 2003
1.617
1.641
1.607
1.617
118,633
+0.00(+0.03%)
Jan 31, 2003
1.593
1.636
1.588
1.617
245,555
+0.00(+0.00%)
Jan 30, 2003
1.638
1.648
1.597
1.617
825,252
-0.01(-0.74%)
Jan 29, 2003
1.576
1.648
1.571
1.629
901,405
-0.01(-0.59%)
Jan 28, 2003
1.595
1.638
1.595
1.638
281,818
+0.04(+2.32%)
Jan 27, 2003
1.621
1.631
1.594
1.601
148,680
-0.03(-2.01%)
Jan 24, 2003
1.675
1.686
1.599
1.634
431,535
-0.04(-2.65%)
Jan 23, 2003
1.665
1.687
1.652
1.678
289,589
+0.03(+1.70%)
Jan 22, 2003
1.672
1.672
1.626
1.650
334,141
-0.02(-1.10%)
Jan 21, 2003
1.580
1.687
1.554
1.669
1,013,304
+0.09(+6.01%)
Jan 17, 2003
1.553
1.593
1.553
1.574
263,169
-0.02(-1.30%)
Jan 16, 2003
1.558
1.629
1.558
1.595
65,792
+0.04(+2.29%)
Jan 15, 2003
1.617
1.617
1.555
1.559
285,963
-0.08(-4.94%)
Jan 14, 2003
1.662
1.665
1.626
1.640
158,005
-0.03(-1.62%)
Jan 13, 2003
1.694
1.722
1.637
1.667
579,179
+0.04(+2.49%)
Jan 10, 2003
1.573
1.650
1.573
1.627
397,343
+0.04(+2.68%)
Jan 09, 2003
1.547
1.593
1.547
1.584
132,102
+0.03(+1.67%)
Jan 08, 2003
1.551
1.575
1.546
1.558
309,793
-0.04(-2.30%)
Jan 07, 2003
1.578
1.605
1.568
1.595
392,681
+0.02(+1.13%)
Jan 06, 2003
1.535
1.595
1.535
1.577
329,479
+0.08(+5.08%)
Jan 03, 2003
1.472
1.526
1.472
1.501
396,825
+0.01(+0.78%)
Jan 02, 2003
1.448
1.520
1.448
1.489
168,884
+0.02(+1.15%)
Dec 31, 2002
1.426
1.475
1.424
1.472
214,990
+0.04(+3.12%)
Dec 30, 2002
1.421
1.447
1.409
1.428
180,799
+0.01(+0.88%)
Dec 27, 2002
1.424
1.445
1.399
1.415
116,043
-0.03(-2.40%)
Dec 26, 2002
1.448
1.460
1.447
1.450
107,236
+0.00(+0.17%)
Dec 24, 2002
1.448
1.466
1.425
1.448
117,597
+0.03(+1.97%)
Dec 23, 2002
1.431
1.445
1.399
1.420
239,338
+0.00(+0.24%)
Dec 20, 2002
1.431
1.445
1.408
1.416
527,892
-0.04(-2.49%)
Dec 19, 2002
1.448
1.467
1.400
1.453
924,717
-0.07(-4.63%)
Dec 18, 2002
1.544
1.564
1.497
1.523
722,678
-0.11(-6.93%)
Dec 17, 2002
1.657
1.664
1.624
1.636
189,087
-0.04(-2.62%)
Dec 16, 2002
1.654
1.692
1.641
1.680
201,521
+0.04(+2.29%)
Dec 13, 2002
1.676
1.685
1.641
1.643
192,714
-0.05(-2.74%)
Dec 12, 2002
1.619
1.689
1.619
1.689
288,035
+0.07(+4.47%)
Dec 11, 2002
1.595
1.653
1.595
1.617
233,122
+0.06(+3.81%)
Dec 10, 2002
1.617
1.617
1.556
1.557
214,472
-0.01(-0.59%)
Dec 09, 2002
1.591
1.593
1.566
1.566
66,310
-0.04(-2.73%)
Dec 06, 2002
1.563
1.638
1.550
1.610
401,488
-0.02(-0.98%)
Dec 05, 2002
1.702
1.705
1.595
1.626
431,535
-0.06(-3.41%)
Dec 04, 2002
1.735
1.773
1.665
1.684
732,521
-0.07(-4.17%)
Dec 03, 2002
1.799
1.812
1.742
1.757
242,965
-0.03(-1.59%)
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.