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
US Consumer Services Ishares ETF
(NY:
IYC
)
79.88
-0.44 (-0.55%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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
11.99
12.03
11.98
12.01
34,217
+0.06(+0.51%)
Nov 26, 2003
12.03
12.03
11.87
11.95
540,184
-0.03(-0.27%)
Nov 25, 2003
11.95
11.99
11.93
11.98
76,191
+0.08(+0.68%)
Nov 24, 2003
11.68
11.88
11.68
11.90
96,266
+0.23(+1.97%)
Nov 21, 2003
11.65
11.68
11.59
11.67
344,915
+0.04(+0.34%)
Nov 20, 2003
11.60
11.67
11.55
11.63
105,390
-0.01(-0.08%)
Nov 19, 2003
11.55
11.64
11.55
11.64
348,565
+0.08(+0.72%)
Nov 18, 2003
11.74
11.74
11.55
11.55
103,109
-0.11(-0.96%)
Nov 17, 2003
11.61
11.66
11.60
11.66
526,041
-0.13(-1.11%)
Nov 14, 2003
11.97
11.97
11.76
11.80
334,878
-0.08(-0.66%)
Nov 13, 2003
11.99
11.99
11.87
11.88
80,753
-0.09(-0.75%)
Nov 12, 2003
11.92
11.96
11.88
11.97
500,948
+0.09(+0.78%)
Nov 11, 2003
11.82
11.90
11.82
11.87
357,690
-0.04(-0.33%)
Nov 10, 2003
12.00
12.00
11.91
11.91
50,642
-0.09(-0.75%)
Nov 07, 2003
11.97
12.09
12.04
12.00
136,414
+0.03(+0.26%)
Nov 06, 2003
11.88
12.00
11.86
11.97
288,798
+0.05(+0.46%)
Nov 05, 2003
11.93
11.92
11.83
11.92
98,091
-0.01(-0.11%)
Nov 04, 2003
11.93
11.98
11.92
11.93
130,565
-0.05(-0.46%)
Nov 03, 2003
11.95
12.03
11.95
11.98
266,962
+0.08(+0.68%)
Oct 31, 2003
11.92
11.92
11.87
11.90
478,592
+0.03(+0.26%)
Oct 30, 2003
11.87
11.95
11.87
11.87
425,669
-0.02(-0.17%)
Oct 29, 2003
11.86
11.91
11.81
11.89
275,567
+0.07(+0.59%)
Oct 28, 2003
11.73
11.82
11.73
11.82
79,841
+0.18(+1.58%)
Oct 27, 2003
11.62
11.68
11.59
11.64
78,929
+0.13(+1.16%)
Oct 24, 2003
11.49
11.56
11.40
11.51
643,294
-0.09(-0.77%)
Oct 23, 2003
11.45
11.59
11.45
11.59
527,866
+0.04(+0.36%)
Oct 22, 2003
11.65
11.65
11.51
11.55
179,301
-0.14(-1.24%)
Oct 21, 2003
11.70
11.75
11.67
11.70
106,759
+0.02(+0.21%)
Oct 20, 2003
11.64
11.68
11.63
11.67
47,904
-0.02(-0.15%)
Oct 17, 2003
11.84
11.84
11.66
11.69
133,677
-0.10(-0.85%)
Oct 16, 2003
11.76
11.85
11.75
11.79
406,963
+0.04(+0.35%)
Oct 15, 2003
11.86
11.86
11.74
11.75
213,519
-0.09(-0.74%)
Oct 14, 2003
11.74
11.84
11.73
11.84
157,401
+0.13(+1.09%)
Oct 13, 2003
11.74
11.74
11.71
11.71
83,491
+0.07(+0.60%)
Oct 10, 2003
11.67
11.69
11.62
11.64
66,610
-0.01(-0.11%)
Oct 09, 2003
11.67
11.75
11.61
11.65
375,027
+0.15(+1.33%)
Oct 08, 2003
11.51
11.51
11.49
11.50
96,722
-0.07(-0.57%)
Oct 07, 2003
11.42
11.57
11.42
11.57
128,202
+0.10(+0.90%)
Oct 06, 2003
11.41
11.45
11.41
11.46
94,441
+0.10(+0.87%)
Oct 03, 2003
11.48
11.52
11.36
11.36
251,842
+0.12(+1.05%)
Oct 02, 2003
11.25
11.29
11.19
11.25
126,377
+0.05(+0.45%)
Oct 01, 2003
11.03
11.18
11.02
11.20
496,386
+0.23(+2.08%)
Sep 30, 2003
10.98
11.01
10.85
10.97
356,777
-0.02(-0.16%)
Sep 29, 2003
10.99
11.00
10.85
10.99
1,962,732
+0.02(+0.14%)
Sep 26, 2003
11.07
11.07
10.96
10.97
259,599
-0.11(-0.97%)
Sep 25, 2003
11.17
11.20
11.08
11.08
59,767
-0.08(-0.69%)
Sep 24, 2003
11.34
11.34
11.18
11.15
84,860
-0.25(-2.15%)
Sep 23, 2003
11.33
11.40
11.29
11.40
195,269
+0.12(+1.11%)
Sep 22, 2003
11.26
11.27
11.20
11.27
90,791
-0.15(-1.29%)
Sep 19, 2003
11.42
11.46
11.40
11.42
78,472
-0.07(-0.59%)
Sep 18, 2003
11.45
11.50
11.44
11.49
2,515,692
+0.08(+0.73%)
Sep 17, 2003
11.42
11.45
11.39
11.41
85,316
-0.02(-0.17%)
Sep 16, 2003
11.26
11.43
11.31
11.43
91,247
+0.17(+1.48%)
Sep 15, 2003
11.28
11.30
11.21
11.26
70,716
+0.04(+0.35%)
Sep 12, 2003
11.20
11.27
11.11
11.22
181,582
-0.04(-0.35%)
Sep 11, 2003
11.13
11.30
11.13
11.26
394,189
+0.12(+1.10%)
Sep 10, 2003
11.24
11.28
11.13
11.14
153,751
-0.17(-1.47%)
Sep 09, 2003
11.40
11.42
11.27
11.30
80,297
-0.21(-1.83%)
Sep 08, 2003
11.49
11.72
11.46
11.51
2,618,801
+0.04(+0.30%)
Sep 05, 2003
11.59
11.59
11.46
11.48
102,197
-0.16(-1.34%)
Sep 04, 2003
11.58
11.64
11.57
11.63
96,722
+0.06(+0.51%)
Sep 03, 2003
11.61
11.64
11.58
11.58
139,608
+0.02(+0.15%)
Sep 02, 2003
11.49
11.60
11.40
11.56
145,995
+0.13(+1.15%)
Aug 29, 2003
11.33
11.49
11.33
11.43
144,170
+0.06(+0.54%)
Aug 28, 2003
11.29
11.38
11.23
11.36
174,738
+0.13(+1.17%)
Aug 27, 2003
11.22
11.28
11.20
11.23
181,126
+0.00(+0.00%)
Aug 26, 2003
11.18
11.23
11.06
11.23
125,009
+0.08(+0.73%)
Aug 25, 2003
11.18
11.20
11.10
11.15
107,215
-0.05(-0.43%)
Aug 22, 2003
11.40
11.41
11.20
11.20
172,001
-0.13(-1.16%)
Aug 21, 2003
11.26
11.35
11.25
11.33
227,662
+0.12(+1.05%)
Aug 20, 2003
11.20
11.26
11.17
11.21
174,282
-0.01(-0.06%)
Aug 19, 2003
11.21
11.22
11.13
11.22
202,569
+0.04(+0.39%)
Aug 18, 2003
11.12
11.18
11.11
11.18
140,521
+0.12(+1.07%)
Aug 15, 2003
11.06
11.06
11.06
11.06
8,212
+0.05(+0.48%)
Aug 14, 2003
10.94
11.07
10.90
11.01
98,091
+0.05(+0.44%)
Aug 13, 2003
11.06
11.06
10.94
10.96
59,310
-0.07(-0.66%)
Aug 12, 2003
10.93
11.03
10.90
11.03
156,033
+0.13(+1.23%)
Aug 11, 2003
10.86
10.94
10.79
10.90
72,997
+0.06(+0.52%)
Aug 08, 2003
10.81
10.85
10.80
10.84
66,610
+0.12(+1.08%)
Aug 07, 2003
10.72
10.75
10.62
10.72
79,385
+0.11(+1.07%)
Aug 06, 2003
10.58
10.71
10.54
10.61
97,178
+0.00(+0.00%)
Aug 05, 2003
10.72
10.74
10.59
10.61
64,329
-0.23(-2.10%)
Aug 04, 2003
10.83
10.86
10.68
10.84
164,245
+0.01(+0.06%)
Aug 01, 2003
10.89
10.89
10.79
10.83
74,822
-0.09(-0.84%)
Jul 31, 2003
10.93
11.02
10.85
10.92
224,012
+0.04(+0.40%)
Jul 30, 2003
10.91
10.95
10.85
10.88
95,353
-0.06(-0.56%)
Jul 29, 2003
10.97
11.00
10.83
10.94
83,035
-0.02(-0.14%)
Jul 28, 2003
10.95
10.99
10.88
10.95
182,494
+0.03(+0.26%)
Jul 25, 2003
10.85
10.93
10.70
10.93
70,260
+0.11(+0.99%)
Jul 24, 2003
10.88
10.95
10.79
10.82
108,128
+0.00(+0.04%)
Jul 23, 2003
10.83
10.85
10.70
10.81
52,011
-0.01(-0.08%)
Jul 22, 2003
10.74
10.87
10.70
10.82
75,735
+0.05(+0.45%)
Jul 21, 2003
10.88
10.88
10.74
10.78
109,496
-0.12(-1.15%)
Jul 18, 2003
10.94
10.96
10.84
10.90
67,979
+0.02(+0.16%)
Jul 17, 2003
10.92
10.98
10.82
10.88
531,516
-0.11(-1.00%)
Jul 16, 2003
11.04
11.08
10.93
10.99
82,122
-0.05(-0.48%)
Jul 15, 2003
11.16
11.16
11.00
11.04
81,210
-0.02(-0.14%)
Jul 14, 2003
11.17
11.21
11.06
11.06
22,811
+0.07(+0.68%)
Jul 11, 2003
10.94
11.02
10.92
10.99
38,780
+0.11(+1.05%)
Jul 10, 2003
10.96
10.96
10.78
10.87
28,286
-0.16(-1.47%)
Jul 09, 2003
11.11
11.11
10.97
11.03
53,835
-0.06(-0.57%)
Jul 08, 2003
10.97
11.13
10.97
11.10
86,228
+0.10(+0.90%)
Jul 07, 2003
10.87
11.00
10.85
11.00
612,726
+0.23(+2.16%)
Jul 03, 2003
10.76
10.83
10.74
10.77
31,024
-0.03(-0.30%)
Jul 02, 2003
10.71
10.80
10.69
10.80
68,891
+0.11(+0.98%)
Jul 01, 2003
10.62
10.69
10.48
10.69
151,014
+0.02(+0.14%)
Jun 30, 2003
10.74
10.76
10.64
10.68
67,979
+0.07(+0.70%)
Jun 27, 2003
10.74
10.77
10.58
10.60
141,889
-0.10(-0.94%)
Jun 26, 2003
10.56
10.71
10.56
10.71
311,610
+0.12(+1.16%)
Jun 25, 2003
10.63
10.74
10.58
10.58
118,621
-0.09(-0.82%)
Jun 24, 2003
10.67
10.70
10.57
10.67
182,038
+0.13(+1.21%)
Jun 23, 2003
10.70
10.74
10.54
10.54
144,627
-0.22(-2.08%)
Jun 20, 2003
10.77
10.81
10.71
10.77
167,439
+0.01(+0.06%)
Jun 19, 2003
10.94
10.95
10.75
10.76
105,390
-0.12(-1.15%)
Jun 18, 2003
10.92
10.96
10.85
10.88
47,448
-0.10(-0.90%)
Jun 17, 2003
11.04
11.04
10.94
10.98
192,075
-0.01(-0.12%)
Jun 16, 2003
10.76
11.00
10.76
11.00
89,422
+0.24(+2.26%)
Jun 13, 2003
10.90
10.90
10.73
10.75
72,997
-0.11(-1.05%)
Jun 12, 2003
10.87
10.90
10.79
10.87
74,366
+0.00(+0.04%)
Jun 11, 2003
10.69
10.86
10.65
10.86
97,178
+0.19(+1.79%)
Jun 10, 2003
10.69
10.69
10.59
10.67
87,141
+0.10(+0.93%)
Jun 09, 2003
10.62
10.69
10.53
10.57
136,414
-0.19(-1.75%)
Jun 06, 2003
10.89
11.00
10.72
10.76
86,228
-0.03(-0.28%)
Jun 05, 2003
10.63
10.81
10.62
10.79
123,184
+0.14(+1.30%)
Jun 04, 2003
10.50
10.72
10.50
10.65
149,189
+0.18(+1.69%)
Jun 03, 2003
10.50
10.54
10.44
10.48
78,929
-0.01(-0.08%)
Jun 02, 2003
10.54
10.64
10.48
10.49
159,226
+0.09(+0.89%)
May 30, 2003
10.30
10.49
10.30
10.39
67,066
+0.15(+1.45%)
May 29, 2003
10.31
10.39
10.22
10.24
55,204
+0.01(+0.06%)
May 28, 2003
10.29
10.32
10.22
10.24
131,396
+0.02(+0.24%)
May 27, 2003
9.929
10.21
9.929
10.21
120,446
+0.21(+2.08%)
May 23, 2003
9.973
10.04
9.973
10.01
28,742
-0.03(-0.33%)
May 22, 2003
9.927
10.08
9.918
10.04
73,910
+0.14(+1.44%)
May 21, 2003
9.863
9.927
9.808
9.896
474,486
+0.03(+0.33%)
May 20, 2003
9.896
10.01
9.767
9.863
54,292
+0.01(+0.07%)
May 19, 2003
10.09
10.09
9.848
9.857
61,592
-0.29(-2.83%)
May 16, 2003
10.15
10.18
10.05
10.14
53,379
-0.02(-0.24%)
May 15, 2003
10.21
10.21
10.06
10.17
90,791
+0.05(+0.50%)
May 14, 2003
10.24
10.27
10.09
10.12
62,504
-0.14(-1.33%)
May 13, 2003
10.26
10.31
10.19
10.25
425,669
-0.06(-0.60%)
May 12, 2003
10.08
10.33
10.08
10.31
94,441
+0.19(+1.86%)
May 09, 2003
10.03
10.13
10.00
10.13
27,374
+0.14(+1.43%)
May 08, 2003
10.02
10.10
9.984
9.984
89,878
-0.12(-1.19%)
May 07, 2003
10.10
10.18
10.05
10.10
24,636
-0.03(-0.26%)
May 06, 2003
10.04
10.15
10.04
10.13
56,573
+0.12(+1.18%)
May 05, 2003
10.10
10.10
9.951
10.01
83,947
-0.04(-0.41%)
May 02, 2003
9.885
10.06
9.885
10.05
36,042
+0.11(+1.15%)
May 01, 2003
9.830
9.940
9.789
9.940
64,329
-0.04(-0.37%)
Apr 30, 2003
9.962
10.04
9.940
9.977
67,523
-0.03(-0.29%)
Apr 29, 2003
9.940
10.06
9.898
10.01
179,757
+0.09(+0.88%)
Apr 28, 2003
9.699
9.929
9.699
9.918
44,255
+0.24(+2.47%)
Apr 25, 2003
9.776
9.776
9.664
9.679
396,470
-0.17(-1.69%)
Apr 24, 2003
9.841
9.896
9.778
9.846
49,729
-0.12(-1.25%)
Apr 23, 2003
9.863
9.975
9.863
9.971
49,729
+0.09(+0.95%)
Apr 22, 2003
9.653
9.929
9.600
9.876
71,173
+0.22(+2.32%)
Apr 21, 2003
9.666
9.710
9.633
9.653
111,321
-0.02(-0.25%)
Apr 17, 2003
9.589
9.677
9.506
9.677
93,984
+0.19(+1.96%)
Apr 16, 2003
9.688
9.697
9.491
9.491
72,997
-0.19(-1.95%)
Apr 15, 2003
9.513
9.679
9.513
9.679
168,351
+0.13(+1.33%)
Apr 14, 2003
9.381
9.552
9.372
9.552
32,849
+0.16(+1.73%)
Apr 11, 2003
9.513
9.530
9.344
9.390
25,093
-0.04(-0.42%)
Apr 10, 2003
9.348
9.429
9.245
9.429
36,955
+0.09(+0.96%)
Apr 09, 2003
9.381
9.524
9.318
9.339
45,167
-0.12(-1.25%)
Apr 08, 2003
9.425
9.502
9.361
9.458
162,420
-0.02(-0.21%)
Apr 07, 2003
9.666
9.699
9.438
9.478
259,142
+0.11(+1.17%)
Apr 04, 2003
9.370
9.390
9.280
9.368
140,064
+0.03(+0.33%)
Apr 03, 2003
9.381
9.425
9.298
9.337
346,740
+0.02(+0.26%)
Apr 02, 2003
9.271
9.348
9.228
9.313
31,024
+0.34(+3.76%)
Apr 01, 2003
8.998
9.063
8.910
8.976
16,424
-0.06(-0.63%)
Mar 31, 2003
8.921
9.072
8.908
9.033
21,899
-0.09(-0.99%)
Mar 28, 2003
9.129
9.217
9.107
9.122
62,504
-0.10(-1.12%)
Mar 27, 2003
9.118
9.263
9.098
9.225
14,599
-0.01(-0.07%)
Mar 26, 2003
9.315
9.315
9.175
9.232
76,647
-0.05(-0.54%)
Mar 25, 2003
9.158
9.313
9.094
9.282
38,780
+0.17(+1.85%)
Mar 24, 2003
9.250
9.271
9.074
9.114
187,969
-0.43(-4.52%)
Mar 21, 2003
9.315
9.545
9.252
9.545
224,012
+0.32(+3.44%)
Mar 20, 2003
9.096
9.250
8.956
9.228
551,134
+0.07(+0.72%)
Mar 19, 2003
9.052
9.162
8.967
9.162
130,027
+0.14(+1.58%)
Mar 18, 2003
9.140
9.140
8.984
9.019
53,835
-0.05(-0.60%)
Mar 17, 2003
8.592
9.085
8.592
9.074
601,776
+0.37(+4.28%)
Mar 14, 2003
8.680
8.756
8.638
8.702
39,692
+0.02(+0.23%)
Mar 13, 2003
8.471
8.682
8.428
8.682
24,180
+0.43(+5.21%)
Mar 12, 2003
8.219
8.272
8.149
8.252
21,899
-0.01(-0.13%)
Mar 11, 2003
8.395
8.421
8.263
8.263
57,029
-0.07(-0.84%)
Mar 10, 2003
8.482
8.511
8.333
8.333
40,605
-0.25(-2.94%)
Mar 07, 2003
8.329
8.585
8.329
8.585
102,653
+0.11(+1.27%)
Mar 06, 2003
8.430
8.559
8.412
8.478
17,337
-0.01(-0.08%)
Mar 05, 2003
8.428
8.493
8.428
8.485
16,880
+0.04(+0.52%)
Mar 04, 2003
8.658
8.658
8.441
8.441
75,735
-0.26(-2.95%)
Mar 03, 2003
8.875
8.875
8.658
8.697
27,830
-0.09(-1.02%)
Feb 28, 2003
8.781
8.789
8.737
8.787
33,305
+0.10(+1.19%)
Feb 27, 2003
8.647
8.699
8.592
8.684
16,880
+0.10(+1.12%)
Feb 26, 2003
8.603
8.634
8.544
8.588
26,917
-0.10(-1.16%)
Feb 25, 2003
8.428
8.688
8.351
8.688
34,674
+0.15(+1.77%)
Feb 24, 2003
8.702
8.702
8.526
8.537
146,908
-0.22(-2.53%)
Feb 21, 2003
8.592
8.805
8.592
8.759
29,199
+0.09(+1.04%)
Feb 20, 2003
8.691
8.719
8.614
8.669
127,746
-0.04(-0.48%)
Feb 19, 2003
8.778
8.800
8.618
8.710
11,405
-0.04(-0.50%)
Feb 18, 2003
8.713
8.846
8.713
8.754
47,904
+0.14(+1.68%)
Feb 14, 2003
8.395
8.610
8.373
8.610
47,904
+0.20(+2.37%)
Feb 13, 2003
8.461
8.491
8.285
8.410
227,662
-0.09(-1.08%)
Feb 12, 2003
8.559
8.590
8.491
8.502
111,778
-0.11(-1.27%)
Feb 11, 2003
8.702
8.765
8.596
8.612
59,310
+0.05(+0.61%)
Feb 10, 2003
8.581
8.614
8.504
8.559
156,033
-0.06(-0.69%)
Feb 07, 2003
8.767
8.767
8.548
8.618
123,184
-0.06(-0.73%)
Feb 06, 2003
8.702
8.752
8.625
8.682
57,029
-0.02(-0.23%)
Feb 05, 2003
8.767
8.881
8.680
8.702
107,671
-0.04(-0.50%)
Feb 04, 2003
8.734
8.778
8.680
8.745
586,721
-0.15(-1.72%)
Feb 03, 2003
8.976
9.026
8.888
8.899
118,165
+0.03(+0.37%)
Jan 31, 2003
8.800
8.962
8.800
8.866
292,448
+0.02(+0.20%)
Jan 30, 2003
8.998
9.050
8.778
8.848
411,982
-0.20(-2.20%)
Jan 29, 2003
8.833
9.118
8.789
9.048
139,608
+0.13(+1.45%)
Jan 28, 2003
8.855
8.971
8.855
8.919
70,260
+0.09(+1.02%)
Jan 27, 2003
8.943
9.017
8.800
8.829
289,254
-0.22(-2.45%)
Jan 24, 2003
9.206
9.210
8.973
9.050
120,902
-0.24(-2.62%)
Jan 23, 2003
9.162
9.293
9.087
9.293
205,763
+0.20(+2.24%)
Jan 22, 2003
9.162
9.232
9.063
9.090
74,366
-0.15(-1.59%)
Jan 21, 2003
9.486
9.486
9.186
9.236
115,884
-0.25(-2.66%)
Jan 17, 2003
9.491
9.543
9.431
9.488
56,573
-0.11(-1.16%)
Jan 16, 2003
9.578
9.686
9.515
9.600
252,755
+0.01(+0.14%)
Jan 15, 2003
9.644
9.655
9.535
9.587
233,137
-0.05(-0.52%)
Jan 14, 2003
9.666
9.705
9.600
9.638
71,629
-0.05(-0.50%)
Jan 13, 2003
9.798
9.798
9.624
9.686
59,310
-0.00(-0.02%)
Jan 10, 2003
9.535
9.732
9.535
9.688
43,798
+0.05(+0.48%)
Jan 09, 2003
9.469
9.642
9.469
9.642
362,708
+0.24(+2.54%)
Jan 08, 2003
9.491
9.535
9.381
9.403
31,480
-0.10(-1.04%)
Jan 07, 2003
9.513
9.578
9.447
9.502
52,467
-0.04(-0.44%)
Jan 06, 2003
9.381
9.567
9.337
9.543
96,266
+0.15(+1.61%)
Jan 03, 2003
9.383
9.458
9.331
9.392
28,286
-0.08(-0.81%)
Jan 02, 2003
9.271
9.510
9.239
9.469
29,199
+0.29(+3.15%)
Dec 31, 2002
9.096
9.206
9.024
9.179
237,699
+0.12(+1.33%)
Dec 30, 2002
8.987
9.140
8.923
9.059
469,468
+0.03(+0.32%)
Dec 27, 2002
9.184
9.184
8.987
9.030
202,569
-0.10(-1.13%)
Dec 26, 2002
9.153
9.304
9.133
9.133
38,323
-0.06(-0.69%)
Dec 24, 2002
9.140
9.206
9.127
9.197
25,549
+0.03(+0.29%)
Dec 23, 2002
9.151
9.280
9.151
9.171
247,736
-0.10(-1.09%)
Dec 20, 2002
9.304
9.315
9.206
9.271
198,006
+0.10(+1.08%)
Dec 19, 2002
9.140
9.359
9.120
9.173
729,979
-0.12(-1.34%)
Dec 18, 2002
9.403
9.403
9.195
9.298
170,632
-0.13(-1.35%)
Dec 17, 2002
9.491
9.497
9.385
9.425
92,159
-0.13(-1.38%)
Dec 16, 2002
9.359
9.556
9.359
9.556
235,874
+0.19(+2.01%)
Dec 13, 2002
9.447
9.491
9.315
9.368
86,228
-0.20(-2.13%)
Dec 12, 2002
9.565
9.602
9.456
9.572
36,955
+0.01(+0.07%)
Dec 11, 2002
9.535
9.587
9.447
9.565
49,729
-0.01(-0.11%)
Dec 10, 2002
9.425
9.576
9.370
9.576
75,735
+0.18(+1.89%)
Dec 09, 2002
9.589
9.589
9.399
9.399
472,661
-0.30(-3.10%)
Dec 06, 2002
9.545
9.752
9.545
9.699
44,711
+0.00(+0.00%)
Dec 05, 2002
9.776
9.776
9.633
9.699
100,372
-0.06(-0.63%)
Dec 04, 2002
9.502
9.850
9.493
9.760
1,157,017
+0.02(+0.16%)
Dec 03, 2002
9.973
9.973
9.721
9.745
115,428
-0.35(-3.45%)
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.