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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2004
3.576
3.631
3.572
3.614
9,968,994
+0.03(+0.79%)
Dec 30, 2004
3.620
3.640
3.570
3.585
21,435,186
-0.05(-1.50%)
Dec 29, 2004
3.653
3.673
3.605
3.640
7,829,813
-0.00(-0.12%)
Dec 28, 2004
3.583
3.651
3.576
3.644
14,255,575
+0.07(+1.84%)
Dec 27, 2004
3.649
3.649
3.568
3.579
9,851,191
-0.07(-1.92%)
Dec 23, 2004
3.640
3.686
3.638
3.649
6,907,020
+0.02(+0.48%)
Dec 22, 2004
3.732
3.743
3.579
3.631
14,452,827
-0.10(-2.64%)
Dec 21, 2004
3.765
3.765
3.692
3.730
13,787,101
-0.01(-0.35%)
Dec 20, 2004
3.758
3.769
3.725
3.743
9,280,438
-0.02(-0.41%)
Dec 17, 2004
3.712
3.758
3.695
3.758
15,948,656
+0.07(+1.84%)
Dec 16, 2004
3.728
3.763
3.662
3.690
9,987,715
-0.04(-1.00%)
Dec 15, 2004
3.631
3.728
3.614
3.728
13,021,836
+0.11(+3.15%)
Dec 14, 2004
3.614
3.642
3.570
3.614
10,044,333
+0.03(+0.79%)
Dec 13, 2004
3.504
3.592
3.502
3.585
18,192,854
+0.10(+2.96%)
Dec 10, 2004
3.504
3.526
3.473
3.482
14,404,427
-0.02(-0.56%)
Dec 09, 2004
3.522
3.581
3.491
3.502
16,801,588
+0.00(+0.00%)
Dec 08, 2004
3.561
3.561
3.427
3.502
22,341,086
-0.06(-1.60%)
Dec 07, 2004
3.703
3.703
3.526
3.559
15,619,445
-0.13(-3.62%)
Dec 06, 2004
3.666
3.710
3.636
3.692
11,623,720
+0.03(+0.72%)
Dec 03, 2004
3.620
3.723
3.592
3.666
19,092,362
+0.02(+0.60%)
Dec 02, 2004
3.798
3.833
3.640
3.644
33,498,158
-0.23(-5.88%)
Dec 01, 2004
3.920
3.922
3.813
3.872
22,157,532
-0.07(-1.78%)
Nov 30, 2004
3.931
3.979
3.918
3.942
7,634,387
+0.02(+0.45%)
Nov 29, 2004
4.008
4.010
3.866
3.925
10,391,351
-0.05(-1.16%)
Nov 26, 2004
3.955
4.001
3.949
3.971
3,503,508
+0.02(+0.55%)
Nov 24, 2004
3.916
3.953
3.822
3.949
10,722,844
+0.07(+1.92%)
Nov 23, 2004
3.848
3.914
3.826
3.874
11,819,603
+0.03(+0.80%)
Nov 22, 2004
3.776
3.848
3.760
3.844
13,493,506
+0.08(+2.21%)
Nov 19, 2004
3.734
3.780
3.710
3.760
10,619,196
+0.03(+0.82%)
Nov 18, 2004
3.719
3.747
3.688
3.730
20,772,656
+0.01(+0.24%)
Nov 17, 2004
3.701
3.725
3.671
3.721
13,247,397
+0.03(+0.71%)
Nov 16, 2004
3.679
3.736
3.673
3.695
11,376,698
-0.00(-0.12%)
Nov 15, 2004
3.774
3.774
3.631
3.699
27,664,152
-0.07(-1.75%)
Nov 12, 2004
3.692
3.774
3.677
3.765
14,913,539
+0.09(+2.32%)
Nov 11, 2004
3.723
3.723
3.671
3.679
14,051,474
-0.05(-1.35%)
Nov 10, 2004
3.627
3.730
3.627
3.730
9,566,271
+0.09(+2.41%)
Nov 09, 2004
3.662
3.662
3.625
3.642
7,383,713
-0.02(-0.48%)
Nov 08, 2004
3.723
3.723
3.660
3.660
15,069,696
-0.07(-1.88%)
Nov 05, 2004
3.745
3.767
3.690
3.730
10,118,303
+0.00(+0.06%)
Nov 04, 2004
3.673
3.741
3.673
3.728
16,208,919
+0.05(+1.49%)
Nov 03, 2004
3.622
3.708
3.592
3.673
17,517,998
+0.12(+3.26%)
Nov 02, 2004
3.590
3.614
3.537
3.557
23,297,210
+0.05(+1.50%)
Nov 01, 2004
3.524
3.592
3.473
3.504
8,598,731
-0.02(-0.50%)
Oct 29, 2004
3.458
3.530
3.449
3.522
11,636,505
+0.06(+1.84%)
Oct 28, 2004
3.489
3.533
3.417
3.458
14,388,903
-0.07(-2.05%)
Oct 27, 2004
3.618
3.695
3.504
3.530
15,053,715
-0.11(-2.89%)
Oct 26, 2004
3.509
3.651
3.495
3.636
9,697,316
+0.10(+2.79%)
Oct 25, 2004
3.537
3.570
3.493
3.537
6,584,202
+0.01(+0.37%)
Oct 22, 2004
3.585
3.601
3.515
3.524
9,495,041
-0.02(-0.49%)
Oct 21, 2004
3.570
3.590
3.515
3.541
8,045,786
-0.01(-0.19%)
Oct 20, 2004
3.417
3.548
3.406
3.548
12,169,360
+0.15(+4.52%)
Oct 19, 2004
3.368
3.399
3.340
3.395
12,054,296
+0.02(+0.52%)
Oct 18, 2004
3.471
3.484
3.373
3.377
12,311,363
-0.09(-2.65%)
Oct 15, 2004
3.493
3.504
3.452
3.469
5,807,979
-0.00(-0.06%)
Oct 14, 2004
3.456
3.493
3.423
3.471
11,261,635
+0.06(+1.73%)
Oct 13, 2004
3.526
3.526
3.322
3.412
30,774,526
-0.15(-4.24%)
Oct 12, 2004
3.614
3.655
3.544
3.563
17,396,998
-0.05(-1.39%)
Oct 11, 2004
3.692
3.697
3.596
3.614
8,284,589
-0.06(-1.55%)
Oct 08, 2004
3.653
3.688
3.625
3.671
12,673,905
+0.03(+0.84%)
Oct 07, 2004
3.708
3.747
3.614
3.640
19,047,158
-0.05(-1.48%)
Oct 06, 2004
3.636
3.695
3.601
3.695
12,097,673
+0.08(+2.30%)
Oct 05, 2004
3.579
3.614
3.565
3.611
13,691,671
+0.06(+1.79%)
Oct 04, 2004
3.530
3.565
3.513
3.548
9,359,887
+0.03(+0.75%)
Oct 01, 2004
3.465
3.528
3.436
3.522
12,343,325
+0.05(+1.58%)
Sep 30, 2004
3.432
3.478
3.417
3.467
11,937,862
+0.04(+1.28%)
Sep 29, 2004
3.456
3.506
3.395
3.423
15,392,971
-0.02(-0.64%)
Sep 28, 2004
3.454
3.480
3.403
3.445
10,717,365
+0.01(+0.19%)
Sep 27, 2004
3.438
3.469
3.395
3.438
12,562,038
+0.00(+0.00%)
Sep 24, 2004
3.364
3.456
3.362
3.438
12,050,187
+0.08(+2.48%)
Sep 23, 2004
3.384
3.388
3.331
3.355
10,939,730
-0.03(-0.97%)
Sep 22, 2004
3.397
3.417
3.371
3.388
9,170,397
-0.04(-1.02%)
Sep 21, 2004
3.344
3.430
3.329
3.423
11,578,973
+0.09(+2.83%)
Sep 20, 2004
3.336
3.373
3.318
3.329
7,501,516
+0.02(+0.53%)
Sep 17, 2004
3.268
3.318
3.259
3.311
9,532,482
+0.05(+1.61%)
Sep 16, 2004
3.252
3.274
3.244
3.259
6,563,655
+0.01(+0.20%)
Sep 15, 2004
3.290
3.296
3.241
3.252
7,136,691
-0.04(-1.20%)
Sep 14, 2004
3.316
3.338
3.285
3.292
8,392,804
-0.00(-0.07%)
Sep 13, 2004
3.274
3.318
3.274
3.294
10,532,898
+0.04(+1.08%)
Sep 10, 2004
3.325
3.329
3.259
3.259
9,844,342
-0.05(-1.59%)
Sep 09, 2004
3.202
3.314
3.202
3.311
16,615,751
+0.11(+3.56%)
Sep 08, 2004
3.099
3.213
3.099
3.198
12,933,712
+0.04(+1.32%)
Sep 07, 2004
3.171
3.176
3.106
3.156
6,800,632
-0.01(-0.41%)
Sep 03, 2004
3.208
3.208
3.162
3.169
7,109,751
-0.04(-1.23%)
Sep 02, 2004
3.208
3.233
3.154
3.208
10,042,050
+0.03(+0.90%)
Sep 01, 2004
3.110
3.215
3.099
3.180
13,386,204
+0.09(+2.76%)
Aug 31, 2004
3.066
3.103
3.064
3.095
7,452,660
+0.02(+0.64%)
Aug 30, 2004
3.110
3.110
3.053
3.075
7,834,379
-0.02(-0.64%)
Aug 27, 2004
3.088
3.103
3.071
3.095
10,904,115
+0.02(+0.57%)
Aug 26, 2004
3.051
3.077
3.000
3.077
14,608,985
+0.04(+1.44%)
Aug 25, 2004
3.033
3.081
2.998
3.033
9,422,898
+0.01(+0.36%)
Aug 24, 2004
3.062
3.064
3.000
3.022
10,306,880
-0.02(-0.58%)
Aug 23, 2004
3.158
3.160
3.040
3.040
9,628,369
-0.11(-3.34%)
Aug 20, 2004
3.152
3.198
3.138
3.145
11,061,186
+0.01(+0.42%)
Aug 19, 2004
3.108
3.143
3.095
3.132
8,701,010
+0.04(+1.35%)
Aug 18, 2004
3.000
3.095
3.000
3.090
9,992,281
+0.08(+2.62%)
Aug 17, 2004
3.099
3.101
3.003
3.011
17,565,028
-0.08(-2.55%)
Aug 16, 2004
3.176
3.176
3.057
3.090
12,679,384
-0.06(-1.95%)
Aug 13, 2004
3.066
3.167
3.064
3.152
9,523,807
+0.11(+3.75%)
Aug 12, 2004
3.077
3.119
3.029
3.038
12,826,867
-0.06(-1.98%)
Aug 11, 2004
3.143
3.158
3.064
3.099
11,099,084
-0.05(-1.46%)
Aug 10, 2004
3.162
3.165
3.123
3.145
9,628,369
+0.03(+0.84%)
Aug 09, 2004
3.081
3.154
3.077
3.119
11,323,276
+0.07(+2.23%)
Aug 06, 2004
3.081
3.132
3.044
3.051
14,749,618
-0.08(-2.59%)
Aug 05, 2004
3.259
3.296
3.114
3.132
18,286,002
-0.13(-3.90%)
Aug 04, 2004
3.401
3.403
3.252
3.259
10,728,780
-0.14(-4.12%)
Aug 03, 2004
3.349
3.414
3.331
3.399
11,398,159
+0.07(+2.04%)
Aug 02, 2004
3.364
3.395
3.300
3.331
9,496,868
-0.03(-0.91%)
Jul 30, 2004
3.307
3.392
3.296
3.362
13,808,105
+0.07(+2.27%)
Jul 29, 2004
3.274
3.303
3.241
3.287
38,819,400
+0.00(+0.00%)
Jul 28, 2004
3.285
3.314
3.241
3.287
15,758,252
+0.02(+0.54%)
Jul 27, 2004
3.252
3.272
3.173
3.270
20,711,928
-0.05(-1.52%)
Jul 26, 2004
3.362
3.379
3.257
3.320
10,101,409
-0.02(-0.66%)
Jul 23, 2004
3.344
3.349
3.274
3.342
8,631,150
-0.00(-0.07%)
Jul 22, 2004
3.318
3.381
3.311
3.344
8,725,667
+0.01(+0.26%)
Jul 21, 2004
3.460
3.473
3.331
3.336
9,595,950
-0.07(-2.18%)
Jul 20, 2004
3.491
3.502
3.331
3.410
12,710,433
-0.08(-2.38%)
Jul 19, 2004
3.509
3.557
3.487
3.493
12,570,713
-0.01(-0.25%)
Jul 16, 2004
3.441
3.504
3.430
3.502
8,910,134
+0.07(+2.04%)
Jul 15, 2004
3.482
3.482
3.423
3.432
9,893,655
-0.02(-0.44%)
Jul 14, 2004
3.360
3.449
3.351
3.447
11,817,776
+0.09(+2.61%)
Jul 13, 2004
3.371
3.386
3.355
3.360
7,746,711
-0.01(-0.32%)
Jul 12, 2004
3.368
3.381
3.320
3.371
8,113,363
-0.02(-0.58%)
Jul 09, 2004
3.373
3.395
3.351
3.390
6,489,686
+0.02(+0.52%)
Jul 08, 2004
3.384
3.399
3.342
3.373
12,814,539
-0.01(-0.19%)
Jul 07, 2004
3.360
3.392
3.320
3.379
9,418,789
+0.01(+0.33%)
Jul 06, 2004
3.342
3.395
3.333
3.368
12,754,724
+0.05(+1.45%)
Jul 02, 2004
3.305
3.329
3.287
3.320
6,691,960
+0.02(+0.66%)
Jul 01, 2004
3.239
3.305
3.219
3.298
14,809,890
+0.07(+2.31%)
Jun 30, 2004
3.176
3.230
3.173
3.224
8,979,537
+0.04(+1.24%)
Jun 29, 2004
3.176
3.206
3.154
3.184
8,170,895
+0.01(+0.28%)
Jun 28, 2004
3.244
3.248
3.132
3.176
10,990,413
-0.09(-2.68%)
Jun 25, 2004
3.191
3.263
3.184
3.263
14,333,197
+0.05(+1.71%)
Jun 24, 2004
3.252
3.296
3.187
3.208
12,924,580
-0.04(-1.35%)
Jun 23, 2004
3.167
3.254
3.152
3.252
12,788,969
+0.09(+2.70%)
Jun 22, 2004
3.101
3.167
3.099
3.167
8,381,388
+0.05(+1.54%)
Jun 21, 2004
3.092
3.143
3.077
3.119
11,326,016
-0.03(-1.04%)
Jun 18, 2004
3.191
3.202
3.112
3.152
11,361,631
-0.03(-0.83%)
Jun 17, 2004
3.173
3.204
3.165
3.178
10,848,866
+0.02(+0.76%)
Jun 16, 2004
3.110
3.176
3.088
3.154
20,169,486
+0.10(+3.37%)
Jun 15, 2004
2.994
3.066
2.992
3.051
19,093,274
+0.09(+2.88%)
Jun 14, 2004
2.968
2.985
2.928
2.965
9,532,482
+0.02(+0.52%)
Jun 10, 2004
2.873
2.950
2.869
2.950
6,414,346
+0.09(+3.14%)
Jun 09, 2004
2.902
2.902
2.858
2.860
5,407,995
-0.05(-1.58%)
Jun 08, 2004
2.941
2.943
2.895
2.906
6,957,703
-0.02(-0.75%)
Jun 07, 2004
2.897
2.930
2.869
2.928
7,744,885
+0.05(+1.83%)
Jun 04, 2004
2.913
2.913
2.854
2.876
7,476,859
-0.02(-0.53%)
Jun 03, 2004
2.935
2.961
2.880
2.891
7,654,934
-0.04(-1.27%)
Jun 02, 2004
2.985
2.989
2.928
2.928
4,941,348
-0.04(-1.18%)
Jun 01, 2004
2.891
2.972
2.891
2.963
7,227,555
+0.07(+2.50%)
May 28, 2004
2.904
2.928
2.873
2.891
7,993,733
-0.01(-0.45%)
May 27, 2004
2.976
2.996
2.895
2.904
10,348,430
-0.06(-2.07%)
May 26, 2004
3.033
3.046
2.965
2.965
5,826,699
-0.07(-2.24%)
May 25, 2004
2.974
3.040
2.963
3.033
8,498,735
+0.08(+2.59%)
May 24, 2004
2.924
2.979
2.924
2.957
7,046,284
+0.05(+1.73%)
May 21, 2004
2.933
2.946
2.900
2.906
7,805,156
-0.02(-0.60%)
May 20, 2004
2.891
2.935
2.889
2.924
12,909,055
+0.03(+1.14%)
May 19, 2004
2.935
2.961
2.873
2.891
7,564,984
-0.03(-1.12%)
May 18, 2004
2.974
2.981
2.902
2.924
8,579,097
-0.05(-1.69%)
May 17, 2004
2.946
2.998
2.924
2.974
9,161,722
+0.01(+0.44%)
May 14, 2004
2.891
2.979
2.889
2.961
10,561,664
+0.07(+2.50%)
May 13, 2004
2.911
2.919
2.871
2.889
11,077,624
-0.02(-0.75%)
May 12, 2004
2.906
2.974
2.871
2.911
13,186,669
+0.03(+0.91%)
May 11, 2004
2.823
2.939
2.821
2.884
13,471,589
+0.06(+2.17%)
May 10, 2004
2.957
2.957
2.777
2.823
19,874,520
-0.15(-5.15%)
May 07, 2004
3.020
3.031
2.933
2.976
6,614,795
-0.05(-1.52%)
May 06, 2004
3.066
3.066
3.000
3.022
8,576,814
-0.04(-1.36%)
May 05, 2004
3.068
3.090
3.000
3.064
10,761,655
-0.02(-0.50%)
May 04, 2004
3.088
3.132
3.055
3.079
10,713,712
+0.00(+0.00%)
May 03, 2004
3.033
3.092
3.016
3.079
9,742,976
+0.07(+2.25%)
Apr 30, 2004
3.020
3.057
3.003
3.011
7,149,932
-0.00(-0.15%)
Apr 29, 2004
3.110
3.110
2.946
3.016
12,302,231
-0.09(-3.03%)
Apr 28, 2004
3.154
3.160
3.084
3.110
11,647,464
-0.03(-0.98%)
Apr 27, 2004
3.044
3.143
3.044
3.141
18,612,016
+0.10(+3.17%)
Apr 26, 2004
3.086
3.114
3.025
3.044
7,904,696
-0.04(-1.35%)
Apr 23, 2004
3.088
3.092
3.055
3.086
5,429,912
-0.01(-0.35%)
Apr 22, 2004
3.038
3.097
3.025
3.097
6,625,297
+0.06(+2.09%)
Apr 21, 2004
3.035
3.044
2.957
3.033
8,067,246
-0.01(-0.36%)
Apr 20, 2004
3.099
3.106
3.033
3.044
10,237,476
-0.04(-1.42%)
Apr 19, 2004
3.095
3.121
3.022
3.088
12,856,546
+0.02(+0.71%)
Apr 16, 2004
3.011
3.099
3.007
3.066
17,386,952
+0.06(+1.89%)
Apr 15, 2004
2.965
3.020
2.963
3.009
10,847,040
+0.09(+3.08%)
Apr 14, 2004
2.979
2.983
2.902
2.919
13,088,043
-0.07(-2.27%)
Apr 13, 2004
3.066
3.077
2.970
2.987
11,226,933
-0.07(-2.22%)
Apr 12, 2004
3.029
3.086
2.998
3.055
15,995,686
+0.05(+1.60%)
Apr 08, 2004
2.976
3.011
2.974
3.007
13,351,959
+0.06(+1.93%)
Apr 07, 2004
2.935
2.957
2.908
2.950
8,878,172
+0.02(+0.52%)
Apr 06, 2004
2.948
2.952
2.922
2.935
7,184,178
-0.01(-0.45%)
Apr 05, 2004
2.939
2.979
2.922
2.948
9,312,400
+0.01(+0.30%)
Apr 02, 2004
2.924
2.946
2.904
2.939
7,839,402
+0.02(+0.52%)
Apr 01, 2004
2.935
2.946
2.906
2.924
19,691,424
-0.01(-0.37%)
Mar 31, 2004
2.873
2.941
2.871
2.935
20,716,494
+0.08(+2.92%)
Mar 30, 2004
2.790
2.858
2.790
2.852
25,252,380
+0.07(+2.68%)
Mar 29, 2004
2.784
2.808
2.775
2.777
12,005,440
+0.01(+0.24%)
Mar 26, 2004
2.724
2.773
2.711
2.770
22,717,326
+0.05(+1.69%)
Mar 25, 2004
2.694
2.735
2.692
2.724
26,803,914
+0.07(+2.72%)
Mar 24, 2004
2.700
2.707
2.639
2.652
35,088,048
-0.09(-3.35%)
Mar 23, 2004
2.788
2.795
2.720
2.744
8,402,392
-0.04(-1.34%)
Mar 22, 2004
2.806
2.819
2.766
2.781
5,627,621
-0.04(-1.24%)
Mar 19, 2004
2.876
2.880
2.812
2.816
5,553,195
-0.05(-1.91%)
Mar 18, 2004
2.873
2.891
2.845
2.871
7,821,137
-0.01(-0.23%)
Mar 17, 2004
2.786
2.880
2.784
2.878
9,012,413
+0.09(+3.22%)
Mar 16, 2004
2.838
2.847
2.766
2.788
6,575,984
-0.04(-1.32%)
Mar 15, 2004
2.845
2.882
2.821
2.825
7,027,106
-0.01(-0.39%)
Mar 12, 2004
2.777
2.836
2.775
2.836
8,232,079
+0.07(+2.37%)
Mar 11, 2004
2.762
2.803
2.751
2.770
7,393,758
-0.01(-0.32%)
Mar 10, 2004
2.876
2.878
2.777
2.779
15,293,431
-0.10(-3.50%)
Mar 09, 2004
2.891
2.900
2.854
2.880
11,666,184
+0.03(+1.15%)
Mar 08, 2004
2.930
2.952
2.838
2.847
14,340,503
-0.11(-3.56%)
Mar 05, 2004
2.895
2.957
2.895
2.952
8,937,073
+0.05(+1.74%)
Mar 04, 2004
2.908
2.915
2.854
2.902
6,029,431
-0.01(-0.38%)
Mar 03, 2004
2.943
2.946
2.869
2.913
7,854,469
-0.02(-0.60%)
Mar 02, 2004
2.943
2.972
2.913
2.930
22,562,994
+0.05(+1.83%)
Mar 01, 2004
2.814
2.884
2.806
2.878
14,406,710
+0.07(+2.50%)
Feb 27, 2004
2.790
2.808
2.762
2.808
12,719,109
+0.06(+2.15%)
Feb 26, 2004
2.692
2.781
2.685
2.749
11,890,832
+0.07(+2.45%)
Feb 25, 2004
2.683
2.705
2.672
2.683
14,339,133
+0.01(+0.25%)
Feb 24, 2004
2.735
2.735
2.639
2.676
19,583,208
-0.07(-2.55%)
Feb 23, 2004
2.738
2.746
2.694
2.746
9,105,560
+0.02(+0.56%)
Feb 20, 2004
2.720
2.731
2.663
2.731
8,556,267
-0.00(-0.08%)
Feb 19, 2004
2.749
2.768
2.716
2.733
11,502,721
-0.04(-1.42%)
Feb 18, 2004
2.816
2.827
2.766
2.773
7,891,454
-0.06(-2.01%)
Feb 17, 2004
2.843
2.856
2.773
2.830
12,897,640
+0.00(+0.16%)
Feb 13, 2004
2.834
2.838
2.764
2.825
10,787,225
-0.02(-0.69%)
Feb 12, 2004
2.806
2.869
2.784
2.845
12,907,685
+0.04(+1.41%)
Feb 11, 2004
2.779
2.810
2.724
2.806
10,611,890
+0.05(+1.67%)
Feb 10, 2004
2.705
2.770
2.687
2.760
11,860,697
+0.06(+2.11%)
Feb 09, 2004
2.678
2.746
2.674
2.703
11,121,458
+0.04(+1.48%)
Feb 06, 2004
2.573
2.681
2.573
2.663
11,734,675
+0.06(+2.18%)
Feb 05, 2004
2.700
2.700
2.562
2.606
20,265,372
-0.09(-3.49%)
Feb 04, 2004
2.707
2.711
2.665
2.700
9,293,223
-0.01(-0.40%)
Feb 03, 2004
2.628
2.722
2.628
2.711
17,001,580
+0.01(+0.24%)
Feb 02, 2004
2.720
2.755
2.663
2.705
13,827,282
-0.02(-0.88%)
Jan 30, 2004
2.731
2.738
2.646
2.729
17,355,446
-0.01(-0.48%)
Jan 29, 2004
2.814
2.834
2.659
2.742
20,860,324
-0.06(-2.19%)
Jan 28, 2004
2.884
2.884
2.773
2.803
18,743,974
-0.08(-2.81%)
Jan 27, 2004
2.906
2.933
2.836
2.884
15,685,653
-0.02(-0.60%)
Jan 26, 2004
2.924
2.965
2.865
2.902
19,632,522
-0.08(-2.57%)
Jan 23, 2004
2.919
2.979
2.919
2.979
14,134,119
+0.07(+2.26%)
Jan 22, 2004
2.983
2.996
2.880
2.913
13,822,716
-0.05(-1.63%)
Jan 21, 2004
3.000
3.003
2.952
2.961
12,832,803
-0.03(-0.88%)
Jan 20, 2004
2.904
2.998
2.902
2.987
21,338,386
+0.14(+5.08%)
Jan 16, 2004
2.825
2.854
2.819
2.843
17,126,688
+0.03(+1.17%)
Jan 15, 2004
2.943
2.957
2.792
2.810
24,273,426
-0.13(-4.32%)
Jan 14, 2004
2.961
2.963
2.911
2.937
15,045,953
-0.02(-0.59%)
Jan 13, 2004
2.976
2.989
2.935
2.954
17,952,226
-0.00(-0.07%)
Jan 12, 2004
2.961
2.981
2.926
2.957
22,435,602
-0.00(-0.15%)
Jan 09, 2004
2.959
3.003
2.891
2.961
48,999,800
+0.00(+0.07%)
Jan 08, 2004
2.972
2.959
2.865
2.959
16,576,027
-0.01(-0.44%)
Jan 07, 2004
3.018
3.018
2.954
2.972
9,748,455
-0.04(-1.17%)
Jan 06, 2004
3.031
3.062
2.996
3.007
7,514,301
-0.00(-0.07%)
Jan 05, 2004
2.941
3.040
2.939
3.009
13,555,604
+0.08(+2.77%)
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.