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
Amazon.com
(NQ:
AMZN
)
180.75
-0.30 (-0.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2003
2.635
2.668
2.614
2.625
106,417,656
-0.01(-0.40%)
Dec 30, 2003
2.653
2.669
2.624
2.635
103,299,400
-0.03(-1.20%)
Dec 29, 2003
2.683
2.686
2.600
2.667
161,604,864
+0.00(+0.00%)
Dec 26, 2003
2.701
2.741
2.651
2.667
141,904,496
+0.01(+0.28%)
Dec 24, 2003
2.609
2.688
2.601
2.660
113,460,264
+0.04(+1.60%)
Dec 23, 2003
2.495
2.625
2.483
2.618
220,698,704
+0.13(+5.19%)
Dec 22, 2003
2.443
2.499
2.429
2.489
156,542,512
+0.03(+1.32%)
Dec 19, 2003
2.434
2.465
2.407
2.456
161,374,352
+0.02(+1.01%)
Dec 18, 2003
2.375
2.439
2.367
2.432
215,489,728
+0.06(+2.46%)
Dec 17, 2003
2.468
2.475
2.344
2.373
277,635,808
-0.10(-3.88%)
Dec 16, 2003
2.474
2.484
2.426
2.469
211,416,352
-0.05(-1.81%)
Dec 15, 2003
2.596
2.606
2.497
2.515
193,776,064
-0.03(-1.14%)
Dec 12, 2003
2.544
2.559
2.490
2.544
124,056,256
+0.01(+0.37%)
Dec 11, 2003
2.457
2.551
2.454
2.534
188,169,456
+0.08(+3.25%)
Dec 10, 2003
2.467
2.503
2.410
2.454
185,038,048
-0.01(-0.28%)
Dec 09, 2003
2.553
2.576
2.459
2.461
209,680,944
-0.09(-3.41%)
Dec 08, 2003
2.571
2.604
2.500
2.548
167,629,920
-0.02(-0.93%)
Dec 05, 2003
2.584
2.626
2.556
2.572
134,948,256
-0.01(-0.46%)
Dec 04, 2003
2.566
2.615
2.532
2.584
202,696,704
+0.01(+0.56%)
Dec 03, 2003
2.699
2.706
2.562
2.569
231,721,504
-0.12(-4.49%)
Dec 02, 2003
2.719
2.731
2.686
2.690
124,599,872
-0.04(-1.32%)
Dec 01, 2003
2.714
2.731
2.646
2.726
230,908,800
+0.03(+1.26%)
Nov 28, 2003
2.636
2.697
2.635
2.692
79,850,488
+0.05(+1.91%)
Nov 26, 2003
2.635
2.671
2.587
2.642
178,529,600
+0.02(+0.93%)
Nov 25, 2003
2.561
2.659
2.556
2.617
275,320,704
+0.06(+2.22%)
Nov 24, 2003
2.458
2.566
2.427
2.560
212,660,464
+0.14(+5.66%)
Nov 21, 2003
2.437
2.454
2.382
2.423
183,849,984
-0.01(-0.55%)
Nov 20, 2003
2.449
2.517
2.411
2.437
247,302,192
-0.03(-1.37%)
Nov 19, 2003
2.430
2.487
2.378
2.471
281,954,976
+0.05(+2.12%)
Nov 18, 2003
2.531
2.543
2.417
2.419
252,369,568
-0.09(-3.69%)
Nov 17, 2003
2.590
2.603
2.473
2.512
260,050,400
-0.10(-3.98%)
Nov 14, 2003
2.715
2.733
2.604
2.616
167,280,752
-0.12(-4.29%)
Nov 13, 2003
2.696
2.750
2.672
2.734
141,756,768
+0.03(+1.24%)
Nov 12, 2003
2.622
2.708
2.599
2.700
185,843,520
+0.09(+3.64%)
Nov 11, 2003
2.586
2.631
2.532
2.605
218,830,048
+0.01(+0.48%)
Nov 10, 2003
2.691
2.694
2.581
2.593
182,753,056
-0.12(-4.29%)
Nov 07, 2003
2.774
2.778
2.694
2.709
170,078,320
-0.03(-1.24%)
Nov 06, 2003
2.834
2.837
2.731
2.743
176,174,816
-0.09(-3.08%)
Nov 05, 2003
2.800
2.843
2.797
2.830
106,325,720
-0.01(-0.21%)
Nov 04, 2003
2.828
2.868
2.796
2.836
140,107,984
+0.01(+0.41%)
Nov 03, 2003
2.734
2.825
2.709
2.825
162,456,512
+0.11(+4.04%)
Oct 31, 2003
2.788
2.800
2.713
2.715
154,716,256
-0.08(-2.89%)
Oct 30, 2003
2.828
2.869
2.776
2.796
185,355,472
-0.03(-1.13%)
Oct 29, 2003
2.826
2.851
2.793
2.828
175,511,808
-0.00(-0.07%)
Oct 28, 2003
2.753
2.838
2.721
2.830
184,911,872
+0.10(+3.48%)
Oct 27, 2003
2.739
2.756
2.719
2.735
128,222,816
+0.02(+0.57%)
Oct 24, 2003
2.721
2.741
2.644
2.719
209,373,200
+0.01(+0.35%)
Oct 23, 2003
2.643
2.720
2.639
2.710
294,589,120
+0.01(+0.54%)
Oct 22, 2003
2.796
2.801
2.680
2.695
656,345,792
-0.27(-8.96%)
Oct 21, 2003
2.979
3.050
2.944
2.961
339,822,720
-0.01(-0.40%)
Oct 20, 2003
2.971
3.005
2.939
2.973
221,848,976
-0.00(-0.17%)
Oct 17, 2003
2.958
2.988
2.926
2.978
238,985,648
-0.00(-0.07%)
Oct 16, 2003
2.901
2.980
2.900
2.979
171,973,488
+0.06(+2.03%)
Oct 15, 2003
3.012
3.013
2.915
2.920
205,330,896
-0.07(-2.29%)
Oct 14, 2003
2.898
2.992
2.883
2.988
199,913,536
+0.08(+2.76%)
Oct 13, 2003
2.890
2.928
2.865
2.908
166,810,768
+0.01(+0.41%)
Oct 10, 2003
2.878
2.910
2.865
2.896
229,058,656
+0.01(+0.35%)
Oct 09, 2003
2.864
2.948
2.863
2.886
432,387,616
+0.11(+3.88%)
Oct 08, 2003
2.765
2.807
2.750
2.778
270,861,984
+0.04(+1.44%)
Oct 07, 2003
2.694
2.806
2.691
2.739
406,801,312
+0.04(+1.40%)
Oct 06, 2003
2.638
2.706
2.623
2.701
154,359,248
+0.06(+2.38%)
Oct 03, 2003
2.550
2.655
2.546
2.638
283,792,480
+0.14(+5.59%)
Oct 02, 2003
2.441
2.504
2.428
2.499
164,593,936
+0.05(+1.97%)
Oct 01, 2003
2.413
2.458
2.370
2.450
251,714,704
+0.03(+1.42%)
Sep 30, 2003
2.477
2.482
2.412
2.416
185,377,136
-0.07(-2.87%)
Sep 29, 2003
2.438
2.493
2.414
2.487
180,983,072
+0.06(+2.68%)
Sep 26, 2003
2.489
2.517
2.409
2.422
269,360,224
-0.07(-2.98%)
Sep 25, 2003
2.477
2.542
2.458
2.497
218,246,352
+0.02(+0.87%)
Sep 24, 2003
2.516
2.559
2.475
2.475
305,429,536
-0.04(-1.63%)
Sep 23, 2003
2.365
2.540
2.362
2.516
406,655,712
+0.15(+6.26%)
Sep 22, 2003
2.323
2.371
2.305
2.368
184,629,424
-0.01(-0.24%)
Sep 19, 2003
2.388
2.393
2.362
2.373
125,040,424
-0.02(-0.65%)
Sep 18, 2003
2.303
2.406
2.292
2.389
181,039,440
+0.09(+3.75%)
Sep 17, 2003
2.305
2.337
2.272
2.303
146,987,120
-0.00(-0.17%)
Sep 16, 2003
2.265
2.307
2.247
2.307
155,460,800
+0.04(+1.60%)
Sep 15, 2003
2.263
2.283
2.256
2.270
88,774,264
-0.01(-0.37%)
Sep 12, 2003
2.237
2.284
2.231
2.279
135,768,512
+0.02(+1.08%)
Sep 11, 2003
2.305
2.312
2.233
2.254
232,890,368
-0.05(-2.23%)
Sep 10, 2003
2.308
2.356
2.298
2.306
160,574,720
-0.02(-0.99%)
Sep 09, 2003
2.349
2.363
2.310
2.329
162,489,200
-0.03(-1.27%)
Sep 08, 2003
2.320
2.362
2.298
2.358
149,268,192
+0.04(+1.63%)
Sep 05, 2003
2.342
2.368
2.300
2.321
162,372,928
-0.04(-1.63%)
Sep 04, 2003
2.305
2.364
2.297
2.359
206,197,744
+0.05(+2.38%)
Sep 03, 2003
2.373
2.382
2.288
2.304
214,579,408
-0.06(-2.41%)
Sep 02, 2003
2.321
2.367
2.295
2.361
189,783,232
+0.05(+2.18%)
Aug 29, 2003
2.286
2.317
2.281
2.311
124,199,376
+0.02(+0.83%)
Aug 28, 2003
2.292
2.295
2.235
2.292
140,631,920
+0.00(+0.13%)
Aug 27, 2003
2.283
2.298
2.258
2.289
91,328,256
-0.00(-0.11%)
Aug 26, 2003
2.277
2.302
2.250
2.291
131,233,880
+0.00(+0.17%)
Aug 25, 2003
2.237
2.303
2.221
2.287
142,865,168
+0.03(+1.39%)
Aug 22, 2003
2.313
2.342
2.235
2.256
209,998,656
-0.02(-1.05%)
Aug 21, 2003
2.206
2.290
2.188
2.280
233,313,360
+0.10(+4.43%)
Aug 20, 2003
2.148
2.192
2.145
2.183
135,311,440
+0.01(+0.44%)
Aug 19, 2003
2.167
2.204
2.141
2.173
210,838,640
+0.03(+1.28%)
Aug 18, 2003
2.019
2.157
2.014
2.146
224,334,288
+0.15(+7.28%)
Aug 15, 2003
2.007
2.014
1.994
2.000
49,846,944
-0.01(-0.50%)
Aug 14, 2003
1.991
2.014
1.978
2.010
97,608,992
+0.00(+0.22%)
Aug 13, 2003
2.008
2.019
1.981
2.006
143,556,784
+0.02(+0.90%)
Aug 12, 2003
1.943
1.993
1.911
1.988
124,089,120
+0.05(+2.36%)
Aug 11, 2003
1.945
1.947
1.913
1.942
105,272,976
-0.01(-0.56%)
Aug 08, 2003
1.952
1.965
1.927
1.953
96,546,504
+0.01(+0.36%)
Aug 07, 2003
1.945
1.962
1.925
1.946
128,541,560
+0.00(+0.18%)
Aug 06, 2003
1.926
1.993
1.910
1.942
184,286,336
+0.01(+0.70%)
Aug 05, 2003
1.957
1.988
1.927
1.929
136,983,360
-0.05(-2.47%)
Aug 04, 2003
1.980
2.010
1.943
1.978
141,604,208
-0.02(-0.95%)
Aug 01, 2003
2.066
2.076
1.984
1.997
176,275,552
-0.08(-3.87%)
Jul 31, 2003
2.063
2.094
2.029
2.077
180,004,288
+0.05(+2.41%)
Jul 30, 2003
2.053
2.059
2.018
2.028
143,723,184
-0.04(-1.76%)
Jul 29, 2003
2.095
2.120
2.048
2.065
157,258,928
-0.03(-1.64%)
Jul 28, 2003
2.070
2.104
2.039
2.099
149,546,848
+0.02(+1.15%)
Jul 25, 2003
2.032
2.078
1.983
2.075
213,585,072
+0.01(+0.70%)
Jul 24, 2003
2.048
2.150
2.024
2.061
478,095,616
+0.06(+2.99%)
Jul 23, 2003
1.883
2.008
1.863
2.001
645,586,560
+0.26(+15.03%)
Jul 22, 2003
1.781
1.796
1.696
1.739
321,424,064
-0.02(-1.30%)
Jul 21, 2003
1.731
1.796
1.726
1.762
197,385,072
+0.02(+1.00%)
Jul 18, 2003
1.812
1.838
1.735
1.745
268,828,672
-0.07(-3.69%)
Jul 17, 2003
1.853
1.861
1.798
1.812
153,281,600
-0.07(-3.61%)
Jul 16, 2003
1.921
1.921
1.862
1.880
112,973,040
-0.04(-1.95%)
Jul 15, 2003
1.976
1.976
1.877
1.917
117,443,528
-0.04(-2.14%)
Jul 14, 2003
1.920
1.976
1.908
1.959
174,641,712
+0.08(+4.30%)
Jul 11, 2003
1.911
1.911
1.851
1.878
231,695,568
-0.03(-1.57%)
Jul 10, 2003
1.951
1.970
1.906
1.908
177,975,536
-0.11(-5.56%)
Jul 09, 2003
2.022
2.032
1.989
2.020
157,902,448
-0.00(-0.02%)
Jul 08, 2003
1.933
2.037
1.933
2.021
243,609,520
+0.07(+3.74%)
Jul 07, 2003
1.911
1.950
1.893
1.948
136,305,776
+0.06(+2.98%)
Jul 03, 2003
1.847
1.904
1.847
1.892
77,118,920
+0.00(+0.18%)
Jul 02, 2003
1.876
1.890
1.853
1.888
121,541,136
+0.03(+1.61%)
Jul 01, 2003
1.812
1.860
1.781
1.858
145,830,128
+0.05(+2.56%)
Jun 30, 2003
1.827
1.837
1.797
1.812
104,807,880
+0.00(+0.06%)
Jun 27, 2003
1.830
1.850
1.805
1.811
135,186,368
-0.02(-1.14%)
Jun 26, 2003
1.756
1.838
1.749
1.832
206,223,808
+0.07(+3.76%)
Jun 25, 2003
1.761
1.802
1.753
1.765
133,615,464
-0.00(-0.03%)
Jun 24, 2003
1.764
1.787
1.723
1.766
164,385,648
-0.01(-0.51%)
Jun 23, 2003
1.770
1.789
1.747
1.775
169,028,544
+0.03(+1.54%)
Jun 20, 2003
1.786
1.790
1.738
1.748
140,028,512
-0.02(-1.30%)
Jun 19, 2003
1.786
1.833
1.765
1.771
120,161,904
-0.02(-0.98%)
Jun 18, 2003
1.771
1.858
1.763
1.788
224,803,392
+0.00(+0.03%)
Jun 17, 2003
1.792
1.814
1.758
1.788
165,392,016
+0.00(+0.00%)
Jun 16, 2003
1.724
1.788
1.700
1.788
143,715,152
+0.09(+5.01%)
Jun 13, 2003
1.766
1.768
1.699
1.702
120,616,968
-0.05(-3.04%)
Jun 12, 2003
1.761
1.766
1.731
1.756
141,143,120
+0.03(+1.59%)
Jun 11, 2003
1.695
1.736
1.676
1.728
155,364,496
+0.03(+1.70%)
Jun 10, 2003
1.697
1.715
1.638
1.700
193,758,560
+0.02(+1.07%)
Jun 09, 2003
1.664
1.719
1.650
1.682
167,697,360
+0.02(+1.08%)
Jun 06, 2003
1.798
1.809
1.659
1.664
228,315,632
-0.11(-6.11%)
Jun 05, 2003
1.754
1.788
1.726
1.772
144,649,344
+0.01(+0.37%)
Jun 04, 2003
1.746
1.776
1.731
1.765
188,756,832
+0.01(+0.45%)
Jun 03, 2003
1.731
1.761
1.730
1.757
202,489,040
-0.01(-0.48%)
Jun 02, 2003
1.821
1.830
1.763
1.766
191,543,360
-0.02(-1.37%)
May 30, 2003
1.776
1.800
1.746
1.790
204,531,840
+0.02(+0.96%)
May 29, 2003
1.740
1.794
1.731
1.773
187,519,920
+0.03(+1.98%)
May 28, 2003
1.740
1.782
1.728
1.739
181,612,064
+0.00(+0.03%)
May 27, 2003
1.624
1.747
1.619
1.738
245,343,584
+0.11(+6.51%)
May 23, 2003
1.648
1.649
1.620
1.632
141,896,896
-0.01(-0.85%)
May 22, 2003
1.584
1.661
1.561
1.646
170,971,104
+0.06(+3.94%)
May 21, 2003
1.563
1.588
1.554
1.584
104,599,392
+0.01(+0.86%)
May 20, 2003
1.574
1.603
1.555
1.570
162,248,640
-0.00(-0.25%)
May 19, 2003
1.631
1.645
1.566
1.574
196,422,816
-0.07(-4.51%)
May 16, 2003
1.622
1.654
1.615
1.649
153,456,016
+0.02(+1.29%)
May 15, 2003
1.628
1.634
1.606
1.628
104,705,640
+0.00(+0.09%)
May 14, 2003
1.653
1.656
1.618
1.626
160,584,736
-0.02(-1.06%)
May 13, 2003
1.574
1.671
1.568
1.644
318,501,216
+0.06(+3.94%)
May 12, 2003
1.538
1.586
1.530
1.581
145,707,840
+0.04(+2.36%)
May 09, 2003
1.519
1.546
1.506
1.545
119,708,840
+0.03(+1.71%)
May 08, 2003
1.514
1.534
1.507
1.519
171,099,408
-0.01(-0.81%)
May 07, 2003
1.529
1.539
1.498
1.531
208,356,816
-0.01(-0.58%)
May 06, 2003
1.490
1.555
1.486
1.540
280,640,384
+0.05(+3.07%)
May 05, 2003
1.470
1.499
1.447
1.494
223,925,328
+0.03(+1.80%)
May 02, 2003
1.428
1.470
1.424
1.468
198,487,664
+0.04(+2.58%)
Apr 30, 2003
1.427
1.447
1.416
1.431
189,881,472
-0.01(-0.69%)
Apr 29, 2003
1.442
1.449
1.427
1.441
211,448,064
-0.01(-0.76%)
Apr 28, 2003
1.429
1.456
1.427
1.452
317,861,696
+0.01(+0.48%)
Apr 25, 2003
1.397
1.447
1.388
1.445
803,515,072
+0.19(+15.33%)
Apr 24, 2003
1.267
1.278
1.236
1.253
382,876,224
-0.02(-1.22%)
Apr 23, 2003
1.317
1.324
1.265
1.269
178,061,744
-0.01(-0.59%)
Apr 22, 2003
1.252
1.281
1.238
1.276
139,074,272
+0.02(+1.31%)
Apr 21, 2003
1.249
1.305
1.242
1.260
142,981,440
+0.01(+1.04%)
Apr 17, 2003
1.221
1.248
1.215
1.247
136,939,264
+0.03(+2.50%)
Apr 16, 2003
1.262
1.272
1.204
1.216
186,936,560
-0.04(-2.98%)
Apr 15, 2003
1.242
1.269
1.238
1.254
127,669,512
+0.00(+0.32%)
Apr 14, 2003
1.237
1.255
1.222
1.250
209,651,856
-0.03(-2.72%)
Apr 11, 2003
1.289
1.309
1.268
1.284
138,605,168
+0.00(+0.31%)
Apr 10, 2003
1.269
1.294
1.236
1.280
190,430,752
+0.03(+2.43%)
Apr 09, 2003
1.314
1.315
1.239
1.250
239,991,024
-0.07(-5.51%)
Apr 08, 2003
1.336
1.337
1.319
1.323
108,707,032
-0.01(-1.12%)
Apr 07, 2003
1.357
1.375
1.334
1.338
145,359,008
+0.03(+2.29%)
Apr 04, 2003
1.332
1.338
1.294
1.308
121,779,696
-0.02(-1.61%)
Apr 03, 2003
1.322
1.351
1.298
1.329
146,832,480
+0.01(+1.02%)
Apr 02, 2003
1.296
1.321
1.289
1.316
132,771,488
+0.04(+3.29%)
Apr 01, 2003
1.274
1.276
1.250
1.274
195,939,680
-0.02(-1.88%)
Mar 31, 2003
1.325
1.334
1.295
1.298
184,469,392
-0.06(-4.23%)
Mar 28, 2003
1.376
1.394
1.352
1.356
128,355,944
-0.03(-2.12%)
Mar 27, 2003
1.376
1.399
1.369
1.385
213,006,512
+0.00(+0.04%)
Mar 26, 2003
1.341
1.390
1.332
1.385
145,345,744
+0.04(+3.20%)
Mar 25, 2003
1.309
1.351
1.307
1.342
144,545,264
+0.03(+2.55%)
Mar 24, 2003
1.351
1.360
1.307
1.308
207,534,144
-0.08(-6.09%)
Mar 21, 2003
1.382
1.394
1.349
1.393
214,447,024
+0.02(+1.75%)
Mar 20, 2003
1.314
1.378
1.303
1.369
188,095,312
+0.05(+3.43%)
Mar 19, 2003
1.313
1.331
1.305
1.324
170,110,736
-0.01(-0.90%)
Mar 18, 2003
1.320
1.339
1.302
1.336
174,467,584
+0.01(+0.87%)
Mar 17, 2003
1.221
1.339
1.217
1.324
303,769,280
+0.09(+7.45%)
Mar 14, 2003
1.224
1.242
1.207
1.233
178,817,136
+0.01(+1.19%)
Mar 13, 2003
1.181
1.227
1.154
1.218
225,380,752
+0.05(+4.54%)
Mar 12, 2003
1.123
1.166
1.122
1.165
111,814,600
+0.03(+2.55%)
Mar 11, 2003
1.135
1.143
1.123
1.136
81,174,440
-0.00(-0.44%)
Mar 10, 2003
1.127
1.145
1.125
1.141
88,784,288
-0.00(-0.39%)
Mar 07, 2003
1.113
1.149
1.110
1.146
96,730,936
+0.01(+1.23%)
Mar 06, 2003
1.113
1.140
1.103
1.132
108,721,064
+0.01(+1.20%)
Mar 05, 2003
1.101
1.128
1.098
1.118
103,711,312
+0.01(+0.67%)
Mar 04, 2003
1.082
1.115
1.065
1.111
109,210,208
+0.02(+2.11%)
Mar 03, 2003
1.105
1.128
1.084
1.088
90,105,392
-0.01(-0.91%)
Feb 28, 2003
1.076
1.098
1.069
1.098
94,172,928
+0.02(+1.80%)
Feb 27, 2003
1.080
1.086
1.010
1.078
102,087,496
-0.00(-0.09%)
Feb 26, 2003
1.079
1.096
1.078
1.079
82,832,328
-0.01(-1.10%)
Feb 25, 2003
1.072
1.097
1.067
1.091
113,303,816
+0.00(+0.46%)
Feb 24, 2003
1.079
1.106
1.079
1.086
139,280,752
+0.00(+0.00%)
Feb 21, 2003
1.065
1.089
1.050
1.086
145,435,200
+0.02(+1.97%)
Feb 20, 2003
1.057
1.072
1.052
1.065
83,964,984
+0.01(+0.80%)
Feb 19, 2003
1.055
1.060
1.049
1.057
110,475,176
-0.01(-0.94%)
Feb 18, 2003
1.005
1.068
1.005
1.067
158,706,336
+0.07(+6.63%)
Feb 14, 2003
0.9972
1.009
0.9832
1.001
133,132,328
+0.00(+0.00%)
Feb 13, 2003
1.045
1.048
0.9782
1.001
232,685,888
-0.05(-5.06%)
Feb 12, 2003
1.037
1.058
1.031
1.054
109,434,736
+0.02(+1.68%)
Feb 11, 2003
1.075
1.077
1.032
1.037
134,367,232
-0.03(-2.90%)
Feb 10, 2003
1.067
1.068
1.026
1.067
162,781,888
-0.00(-0.19%)
Feb 07, 2003
1.102
1.103
1.058
1.069
139,106,352
-0.03(-2.94%)
Feb 06, 2003
1.105
1.121
1.094
1.102
81,168,424
-0.00(-0.36%)
Feb 05, 2003
1.106
1.122
1.099
1.106
107,085,224
+0.01(+0.54%)
Feb 04, 2003
1.094
1.104
1.076
1.100
96,785,064
-0.00(-0.27%)
Feb 03, 2003
1.090
1.119
1.088
1.103
104,511,184
+0.01(+1.19%)
Jan 31, 2003
1.079
1.111
1.075
1.090
125,747,008
+0.00(+0.18%)
Jan 30, 2003
1.101
1.117
1.084
1.088
119,923,464
-0.01(-1.22%)
Jan 29, 2003
1.075
1.115
1.067
1.101
142,931,328
+0.02(+2.13%)
Jan 28, 2003
1.093
1.096
1.059
1.078
160,181,792
-0.01(-0.74%)
Jan 27, 2003
1.081
1.116
1.079
1.086
164,892,848
-0.02(-1.49%)
Jan 24, 2003
1.127
1.162
1.093
1.103
436,255,456
+0.02(+1.47%)
Jan 23, 2003
1.074
1.099
1.055
1.087
222,373,696
+0.03(+2.93%)
Jan 22, 2003
1.036
1.082
1.035
1.056
134,283,024
+0.00(+0.43%)
Jan 21, 2003
1.060
1.078
1.016
1.052
126,544,880
-0.02(-1.50%)
Jan 17, 2003
1.070
1.083
1.059
1.067
116,731,856
-0.02(-1.83%)
Jan 16, 2003
1.082
1.102
1.070
1.087
157,431,344
-0.02(-2.11%)
Jan 15, 2003
1.127
1.128
1.094
1.111
141,251,376
-0.02(-2.07%)
Jan 14, 2003
1.090
1.135
1.080
1.134
141,971,072
+0.03(+3.18%)
Jan 13, 2003
1.064
1.102
1.060
1.099
143,053,600
+0.04(+3.38%)
Jan 10, 2003
1.046
1.081
1.038
1.063
152,589,984
-0.01(-0.61%)
Jan 09, 2003
1.052
1.082
1.043
1.070
124,381,800
+0.02(+2.05%)
Jan 08, 2003
1.069
1.077
1.039
1.049
140,668,016
-0.03(-2.55%)
Jan 07, 2003
1.039
1.085
1.028
1.076
192,832,384
+0.04(+4.20%)
Jan 06, 2003
1.018
1.056
1.013
1.033
154,969,568
+0.01(+0.88%)
Jan 03, 2003
0.9772
1.024
0.9682
1.024
176,223,424
+0.05(+4.85%)
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.