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
Hong Kong Hang Seng
(IX:
HSI
)
18,475.92
+268.79 (+1.48%)
Daily Price
Updated: 4:45 PM EDT, May 4, 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
12560
12644
12505
12527
266,815,008
+62.40(+0.50%)
Dec 30, 2003
12444
12466
12337
12464
153,216,400
+0.00(+0.00%)
Dec 29, 2003
12444
12466
12337
12464
0
+3098.80(+33.09%)
Dec 26, 2003
9366
9366
9366
9366
0
-3091.20(-24.82%)
Dec 25, 2003
12469
12507
12447
12457
120,815,400
+36.20(+0.29%)
Dec 24, 2003
12516
12545
12416
12420
200,947,392
-67.50(-0.54%)
Dec 23, 2003
12422
12499
12406
12488
202,399,392
+0.00(+0.00%)
Dec 22, 2003
12422
12499
12406
12488
0
+116.20(+0.94%)
Dec 20, 2003
12385
12444
12300
12372
220,748,192
+131.60(+1.08%)
Dec 19, 2003
12226
12310
12163
12240
238,431,200
+47.10(+0.39%)
Dec 18, 2003
12315
12338
12111
12193
364,640,000
-67.20(-0.55%)
Dec 17, 2003
12401
12456
12167
12260
1,664,414,848
-259.90(-2.08%)
Dec 16, 2003
12705
12740
12504
12520
258,624,400
+0.00(+0.00%)
Dec 15, 2003
12705
12740
12504
12520
0
-74.20(-0.59%)
Dec 13, 2003
12632
12674
12566
12594
249,958,592
+39.80(+0.32%)
Dec 12, 2003
12344
12590
12338
12555
286,259,200
+156.20(+1.26%)
Dec 11, 2003
12322
12428
12310
12398
212,682,800
+4.80(+0.04%)
Dec 10, 2003
12245
12419
12228
12394
192,253,200
+216.20(+1.78%)
Dec 09, 2003
12214
12215
12124
12177
149,159,200
+0.00(+0.00%)
Dec 08, 2003
12214
12215
12124
12177
0
-137.30(-1.11%)
Dec 06, 2003
12310
12367
12236
12315
155,955,008
-28.00(-0.23%)
Dec 05, 2003
12380
12401
12287
12343
136,335,008
-18.50(-0.15%)
Dec 04, 2003
12386
12481
12334
12361
211,462,208
-51.00(-0.41%)
Dec 03, 2003
12526
12539
12404
12412
277,350,784
-44.80(-0.36%)
Dec 02, 2003
12306
12481
12306
12457
304,013,408
+0.00(+0.00%)
Dec 01, 2003
12306
12481
12306
12457
0
+139.50(+1.13%)
Nov 29, 2003
12109
12340
12092
12318
304,785,408
+241.50(+2.00%)
Nov 28, 2003
12076
12132
12015
12076
157,270,208
-10.70(-0.09%)
Nov 27, 2003
12011
12099
11944
12087
181,084,800
+78.60(+0.65%)
Nov 26, 2003
12006
12065
11974
12008
198,981,600
+159.50(+1.35%)
Nov 25, 2003
11855
11890
11794
11849
130,638,800
+0.00(+0.00%)
Nov 24, 2003
11855
11890
11794
11849
0
+8.80(+0.07%)
Nov 22, 2003
11718
11840
11662
11840
248,169,408
-5.60(-0.05%)
Nov 21, 2003
11926
11949
11807
11845
225,236,192
-27.60(-0.23%)
Nov 20, 2003
11839
11913
11798
11873
286,103,008
-154.30(-1.28%)
Nov 19, 2003
11967
12050
11829
12027
294,217,408
+30.30(+0.25%)
Nov 18, 2003
11950
12010
11912
11997
238,924,608
+0.00(+0.00%)
Nov 17, 2003
11950
12010
11912
11997
0
-206.50(-1.69%)
Nov 15, 2003
12220
12267
12164
12204
159,501,600
-24.10(-0.20%)
Nov 14, 2003
12117
12235
12082
12228
235,380,000
+256.10(+2.14%)
Nov 13, 2003
12021
12060
11872
11972
221,404,000
-32.10(-0.27%)
Nov 12, 2003
12011
12105
11946
12004
227,111,600
-153.10(-1.26%)
Nov 11, 2003
12225
12281
12070
12157
196,562,208
+0.00(+0.00%)
Nov 10, 2003
12225
12281
12070
12157
0
-58.50(-0.48%)
Nov 08, 2003
12205
12256
12129
12215
185,262,000
+65.10(+0.54%)
Nov 07, 2003
12341
12381
12060
12150
363,887,200
-288.80(-2.32%)
Nov 06, 2003
12392
12471
12331
12439
253,731,200
-1.80(-0.01%)
Nov 05, 2003
12504
12537
12407
12441
295,240,384
+53.90(+0.44%)
Nov 04, 2003
12222
12412
12222
12387
309,036,416
+0.00(+0.00%)
Nov 03, 2003
12222
12412
12222
12387
0
+196.70(+1.61%)
Nov 01, 2003
12140
12206
12066
12190
335,968,992
+46.80(+0.39%)
Oct 31, 2003
12202
12202
11989
12143
395,277,408
+12.80(+0.11%)
Oct 30, 2003
12295
12305
12117
12130
321,287,808
+38.60(+0.32%)
Oct 29, 2003
11844
12124
11844
12092
352,302,784
+342.20(+2.91%)
Oct 28, 2003
11750
11803
11678
11750
215,722,000
+0.00(+0.00%)
Oct 27, 2003
11750
11803
11678
11750
0
+13.30(+0.11%)
Oct 24, 2003
11793
11819
11558
11736
380,986,208
-0.80(-0.01%)
Oct 23, 2003
12028
12051
11712
11737
496,926,016
-501.40(-4.10%)
Oct 22, 2003
12240
12284
12199
12239
411,499,808
-12.10(-0.10%)
Oct 21, 2003
12190
12298
12161
12251
373,099,584
+102.80(+0.85%)
Oct 20, 2003
11985
12157
11958
12148
405,878,208
+103.40(+0.86%)
Oct 17, 2003
12071
12089
11915
12044
348,664,000
+16.90(+0.14%)
Oct 16, 2003
12042
12105
11952
12028
349,415,200
-28.60(-0.24%)
Oct 15, 2003
11900
12057
11885
12056
279,679,616
+200.20(+1.69%)
Oct 14, 2003
12065
12065
11834
11856
318,455,008
-106.00(-0.89%)
Oct 13, 2003
11957
11993
11832
11962
261,776,800
+26.20(+0.22%)
Oct 10, 2003
11944
11958
11832
11936
326,066,592
+135.40(+1.15%)
Oct 09, 2003
11762
11821
11710
11800
322,958,016
+79.60(+0.68%)
Oct 08, 2003
11755
11885
11649
11721
464,075,584
-3.10(-0.03%)
Oct 07, 2003
11709
11737
11624
11724
468,226,208
-10.60(-0.09%)
Oct 06, 2003
11716
11838
11716
11734
455,872,800
+125.80(+1.08%)
Oct 03, 2003
11582
11652
11542
11609
469,542,016
+62.60(+0.54%)
Oct 02, 2003
11372
11548
11372
11546
510,367,392
+2180.60(+23.28%)
Oct 01, 2003
9366
9366
9366
9366
0
-1864.40(-16.60%)
Sep 30, 2003
11227
11326
11197
11230
364,087,200
+88.60(+0.80%)
Sep 29, 2003
11256
11256
11104
11141
398,325,792
-148.90(-1.32%)
Sep 26, 2003
11302
11345
11216
11290
381,128,800
+3.70(+0.03%)
Sep 25, 2003
11273
11445
11230
11286
627,774,592
-9.40(-0.08%)
Sep 24, 2003
11008
11299
11008
11296
465,228,000
+351.50(+3.21%)
Sep 23, 2003
10878
10998
10842
10944
247,074,000
+71.10(+0.65%)
Sep 22, 2003
10920
11010
10823
10873
275,224,000
-95.10(-0.87%)
Sep 19, 2003
11170
11205
10949
10968
422,614,016
-100.80(-0.91%)
Sep 18, 2003
11104
11130
10985
11069
269,266,592
-70.80(-0.64%)
Sep 17, 2003
11166
11190
11076
11140
423,082,208
+68.60(+0.62%)
Sep 16, 2003
10909
11075
10873
11071
273,443,392
+78.70(+0.72%)
Sep 15, 2003
10953
11009
10872
10993
259,582,592
+1627.20(+17.37%)
Sep 12, 2003
9366
9366
9366
9366
0
-1518.00(-13.95%)
Sep 11, 2003
10762
10889
10762
10884
226,804,400
+73.20(+0.68%)
Sep 10, 2003
10948
10948
10785
10810
325,025,792
-236.50(-2.14%)
Sep 09, 2003
11220
11242
11030
11047
303,243,584
-118.50(-1.06%)
Sep 08, 2003
11126
11177
11077
11165
331,087,200
-5.30(-0.05%)
Sep 05, 2003
11165
11199
11104
11171
292,797,792
+32.00(+0.29%)
Sep 04, 2003
11146
11196
11062
11139
467,693,600
+36.20(+0.33%)
Sep 03, 2003
11028
11114
10990
11102
385,812,992
+162.50(+1.49%)
Sep 02, 2003
10940
10968
10879
10940
143,388,992
+36.50(+0.33%)
Sep 01, 2003
10938
11039
10900
10903
298,936,384
-5.60(-0.05%)
Aug 29, 2003
10813
10934
10804
10909
406,795,392
+148.90(+1.38%)
Aug 28, 2003
10694
10770
10676
10760
231,081,408
+81.60(+0.76%)
Aug 27, 2003
10750
10798
10659
10678
264,336,992
-75.40(-0.70%)
Aug 26, 2003
10710
10754
10630
10754
291,578,208
-10.30(-0.10%)
Aug 25, 2003
10733
10846
10719
10764
364,139,008
+3.50(+0.03%)
Aug 22, 2003
10666
10769
10624
10761
396,032,192
+117.10(+1.10%)
Aug 21, 2003
10491
10655
10474
10644
407,549,184
+168.30(+1.61%)
Aug 20, 2003
10462
10576
10448
10475
272,315,584
-34.00(-0.32%)
Aug 19, 2003
10569
10618
10478
10509
335,816,608
-15.70(-0.15%)
Aug 18, 2003
10457
10527
10424
10525
345,808,608
+100.40(+0.96%)
Aug 15, 2003
10427
10434
10312
10425
224,160,192
+50.60(+0.49%)
Aug 14, 2003
10352
10374
10284
10374
250,020,800
+72.50(+0.70%)
Aug 13, 2003
10273
10365
10257
10302
368,262,592
+117.30(+1.15%)
Aug 12, 2003
10126
10187
10104
10184
220,316,192
+90.70(+0.90%)
Aug 11, 2003
9984
10100
9979
10094
154,525,408
+148.28(+1.49%)
Aug 08, 2003
9998
10027
9924
9945
229,164,192
-12.83(-0.13%)
Aug 07, 2003
9999
10011
9938
9958
227,656,192
-29.49(-0.30%)
Aug 06, 2003
10084
10084
9967
9988
294,305,600
-189.86(-1.87%)
Aug 05, 2003
10284
10286
10175
10177
177,532,800
-5.70(-0.06%)
Aug 04, 2003
10208
10291
10153
10183
207,461,408
-65.50(-0.64%)
Aug 01, 2003
10184
10293
10183
10249
313,456,608
+113.80(+1.12%)
Jul 31, 2003
10103
10171
10065
10135
287,648,800
+13.60(+0.13%)
Jul 30, 2003
10181
10206
10056
10121
287,519,200
-77.40(-0.76%)
Jul 29, 2003
10134
10223
10126
10199
282,396,992
+63.70(+0.63%)
Jul 28, 2003
10031
10165
10031
10135
242,282,592
+195.70(+1.97%)
Jul 25, 2003
9885
9952
9864
9939
145,578,000
+16.06(+0.16%)
Jul 24, 2003
9901
10008
9901
9923
145,688,192
+22.58(+0.23%)
Jul 23, 2003
10018
10031
9898
9901
207,427,008
-108.14(-1.08%)
Jul 22, 2003
10059
10063
9958
10009
192,202,000
-94.20(-0.93%)
Jul 21, 2003
10189
10203
10081
10103
245,555,008
-37.90(-0.37%)
Jul 18, 2003
10022
10146
10012
10141
1,086,921,216
+44.10(+0.44%)
Jul 17, 2003
10137
10199
10035
10097
207,243,392
-110.50(-1.08%)
Jul 16, 2003
10116
10237
10094
10207
203,045,600
+71.70(+0.71%)
Jul 15, 2003
10163
10180
10031
10136
262,646,208
+13.10(+0.13%)
Jul 14, 2003
9991
10123
9980
10122
225,176,000
+210.90(+2.13%)
Jul 11, 2003
9884
9936
9854
9912
203,948,992
-71.81(-0.72%)
Jul 10, 2003
10036
10052
9946
9983
211,648,192
-44.09(-0.44%)
Jul 09, 2003
10028
10070
9998
10027
283,512,992
+34.53(+0.35%)
Jul 08, 2003
10010
10086
9984
9993
386,310,592
+100.47(+1.02%)
Jul 07, 2003
9684
9905
9638
9892
267,968,192
+255.59(+2.65%)
Jul 04, 2003
9628
9670
9570
9637
156,358,000
-9.29(-0.10%)
Jul 03, 2003
9689
9706
9593
9646
278,702,592
+43.48(+0.45%)
Jul 02, 2003
9614
9650
9512
9603
263,521,408
+237.12(+2.53%)
Jul 01, 2003
9366
9366
9366
9366
0
-211.62(-2.21%)
Jun 30, 2003
9595
9642
9564
9577
189,464,000
-80.09(-0.83%)
Jun 27, 2003
9627
9711
9614
9657
165,730,000
+51.10(+0.53%)
Jun 26, 2003
9551
9615
9527
9606
175,699,008
-22.88(-0.24%)
Jun 25, 2003
9637
9670
9606
9629
146,104,800
-0.36(-0.00%)
Jun 24, 2003
9687
9687
9572
9629
256,039,008
-104.94(-1.08%)
Jun 23, 2003
9919
9936
9728
9734
234,125,792
-196.02(-1.97%)
Jun 20, 2003
9907
9932
9886
9930
164,758,000
-49.80(-0.50%)
Jun 19, 2003
9982
10016
9936
9980
251,249,200
+9.81(+0.10%)
Jun 18, 2003
10058
10068
9936
9970
399,708,992
-60.10(-0.60%)
Jun 17, 2003
10027
10042
9975
10030
349,243,008
+168.12(+1.70%)
Jun 16, 2003
9821
9883
9820
9862
225,146,208
+6.64(+0.07%)
Jun 13, 2003
9728
9867
9693
9856
343,513,408
+118.80(+1.22%)
Jun 12, 2003
9735
9755
9684
9737
213,808,400
+74.78(+0.77%)
Jun 11, 2003
9756
9774
9645
9662
273,654,016
-41.66(-0.43%)
Jun 10, 2003
9642
9715
9625
9704
236,373,792
-29.79(-0.31%)
Jun 09, 2003
9698
9734
9661
9734
253,544,192
+38.88(+0.40%)
Jun 06, 2003
9663
9753
9611
9695
518,067,008
+55.62(+0.58%)
Jun 05, 2003
9779
9781
9635
9639
385,946,208
+273.51(+2.92%)
Jun 04, 2003
9366
9366
9366
9366
0
-297.32(-3.08%)
Jun 03, 2003
9633
9683
9564
9663
294,915,392
+25.29(+0.26%)
Jun 02, 2003
9582
9647
9580
9638
257,552,608
+150.15(+1.58%)
May 30, 2003
9482
9558
9462
9487
250,599,008
-21.17(-0.22%)
May 29, 2003
9521
9587
9484
9509
276,446,592
-2.07(-0.02%)
May 28, 2003
9558
9561
9483
9511
321,299,392
+89.81(+0.95%)
May 27, 2003
9491
9491
9417
9421
276,214,208
-71.90(-0.76%)
May 26, 2003
9413
9506
9411
9493
327,703,808
+188.98(+2.03%)
May 23, 2003
9217
9314
9209
9304
305,202,400
+172.24(+1.89%)
May 22, 2003
9046
9148
9025
9131
210,120,000
+71.69(+0.79%)
May 21, 2003
9069
9086
9021
9060
201,113,200
+9.40(+0.10%)
May 20, 2003
8980
9069
8974
9050
149,959,600
-36.97(-0.41%)
May 19, 2003
9074
9107
9030
9087
143,171,008
-5.81(-0.06%)
May 16, 2003
9148
9191
9052
9093
176,184,992
-32.89(-0.36%)
May 15, 2003
9068
9167
9056
9126
214,710,208
+22.38(+0.25%)
May 14, 2003
9136
9217
9069
9104
234,801,200
-15.35(-0.17%)
May 13, 2003
9166
9176
9101
9119
202,533,600
-36.53(-0.40%)
May 12, 2003
9164
9210
9151
9156
286,413,600
+71.41(+0.79%)
May 09, 2003
8904
9084
8879
9084
339,098,816
-281.34(-3.00%)
May 08, 2003
9366
9366
9366
9366
0
+464.45(+5.22%)
May 07, 2003
8946
8950
8835
8901
217,970,400
+11.83(+0.13%)
May 06, 2003
8907
8949
8863
8889
219,887,808
-27.27(-0.31%)
May 05, 2003
8895
8925
8875
8916
203,148,800
+108.31(+1.23%)
May 02, 2003
8707
8818
8707
8808
270,803,808
-557.32(-5.95%)
May 01, 2003
9366
9366
9366
9366
0
+648.28(+7.44%)
Apr 30, 2003
8758
8777
8700
8717
329,440,992
-27.00(-0.31%)
Apr 29, 2003
8578
8758
8578
8744
366,840,800
+309.18(+3.67%)
Apr 28, 2003
8355
8454
8355
8435
237,547,008
+26.03(+0.31%)
Apr 25, 2003
8352
8431
8332
8409
290,400,384
-33.10(-0.39%)
Apr 24, 2003
8483
8490
8403
8442
332,787,584
-77.49(-0.91%)
Apr 23, 2003
8641
8655
8494
8520
320,239,200
-52.31(-0.61%)
Apr 22, 2003
8531
8575
8479
8572
193,228,992
-7.19(-0.08%)
Apr 21, 2003
8579
8579
8579
8579
0
-0.04(-0.00%)
Apr 17, 2003
8600
8603
8559
8579
188,226,400
-96.00(-1.11%)
Apr 16, 2003
8654
8705
8609
8675
171,986,800
+43.04(+0.50%)
Apr 15, 2003
8600
8639
8550
8632
166,040,192
+98.55(+1.15%)
Apr 14, 2003
8598
8598
8493
8534
190,938,000
-112.10(-1.30%)
Apr 11, 2003
8628
8661
8553
8646
254,681,408
+19.93(+0.23%)
Apr 10, 2003
8598
8648
8560
8626
240,883,200
-11.13(-0.13%)
Apr 09, 2003
8755
8755
8588
8637
275,309,600
-169.81(-1.93%)
Apr 08, 2003
8886
8907
8786
8807
205,961,200
-155.55(-1.74%)
Apr 07, 2003
8839
8974
8755
8962
221,557,200
+139.76(+1.58%)
Apr 05, 2003
8670
8846
8663
8822
235,744,400
+174.29(+2.02%)
Apr 04, 2003
8769
8775
8639
8648
222,034,400
-58.03(-0.67%)
Apr 03, 2003
8587
8716
8550
8706
256,060,000
+109.30(+1.27%)
Apr 02, 2003
8609
8612
8466
8597
312,633,216
-37.56(-0.44%)
Apr 01, 2003
8756
8756
8587
8634
324,820,000
+0.00(+0.00%)
Mar 31, 2003
8756
8756
8587
8634
0
-228.91(-2.58%)
Mar 29, 2003
8864
8894
8812
8863
205,900,800
-8.96(-0.10%)
Mar 28, 2003
9028
9028
8850
8872
249,802,592
-174.77(-1.93%)
Mar 27, 2003
9096
9096
9028
9047
144,579,008
-15.06(-0.17%)
Mar 26, 2003
9012
9081
9009
9062
165,816,192
-46.30(-0.51%)
Mar 25, 2003
9215
9263
9088
9108
248,268,800
+0.00(+0.00%)
Mar 24, 2003
9215
9263
9088
9108
0
-70.74(-0.77%)
Mar 22, 2003
9221
9227
9146
9179
239,063,008
-15.37(-0.17%)
Mar 21, 2003
9244
9282
9128
9195
310,922,816
+35.97(+0.39%)
Mar 20, 2003
8973
9198
8913
9159
358,875,008
+117.08(+1.29%)
Mar 19, 2003
9004
9045
8977
9042
226,360,000
+237.35(+2.70%)
Mar 18, 2003
8901
8901
8795
8804
143,293,200
+0.00(+0.00%)
Mar 17, 2003
8901
8901
8795
8804
0
-152.01(-1.70%)
Mar 15, 2003
8977
8996
8933
8956
194,059,392
+168.72(+1.92%)
Mar 14, 2003
8857
8864
8764
8787
202,531,200
-87.54(-0.99%)
Mar 13, 2003
8825
8915
8825
8875
186,314,592
+15.06(+0.17%)
Mar 12, 2003
8777
8861
8757
8860
216,936,608
-1.94(-0.02%)
Mar 11, 2003
8894
8902
8822
8862
205,220,992
+0.00(+0.00%)
Mar 10, 2003
8894
8902
8822
8862
0
-45.23(-0.51%)
Mar 08, 2003
8917
8941
8870
8907
177,031,200
-55.16(-0.62%)
Mar 07, 2003
9097
9104
8952
8962
196,951,392
-146.92(-1.61%)
Mar 06, 2003
9105
9135
9059
9109
177,331,808
-72.71(-0.79%)
Mar 05, 2003
9218
9248
9164
9182
123,162,000
-86.88(-0.94%)
Mar 04, 2003
9141
9316
9141
9269
213,816,000
+0.00(+0.00%)
Mar 03, 2003
9141
9316
9141
9269
0
+146.11(+1.60%)
Mar 01, 2003
9147
9186
9111
9123
149,296,400
-11.58(-0.13%)
Feb 28, 2003
9073
9175
9030
9134
189,162,400
+17.96(+0.20%)
Feb 27, 2003
9157
9163
9097
9116
129,927,000
-32.20(-0.35%)
Feb 26, 2003
9140
9154
9103
9148
188,640,608
-90.99(-0.98%)
Feb 25, 2003
9303
9314
9231
9239
119,645,600
+0.00(+0.00%)
Feb 24, 2003
9303
9314
9231
9239
0
-11.39(-0.12%)
Feb 22, 2003
9361
9365
9231
9251
175,479,200
-139.62(-1.49%)
Feb 21, 2003
9415
9461
9381
9390
157,138,592
-37.15(-0.39%)
Feb 20, 2003
9461
9464
9389
9428
171,202,208
+30.58(+0.33%)
Feb 19, 2003
9368
9418
9342
9397
123,444,800
+13.37(+0.14%)
Feb 18, 2003
9312
9393
9312
9384
193,064,000
+0.00(+0.00%)
Feb 17, 2003
9312
9393
9312
9384
0
+181.92(+1.98%)
Feb 15, 2003
9201
9254
9191
9202
127,095,400
+28.33(+0.31%)
Feb 14, 2003
9273
9283
9143
9173
182,251,200
-141.47(-1.52%)
Feb 13, 2003
9170
9335
9163
9315
173,360,400
+119.99(+1.30%)
Feb 12, 2003
9237
9285
9151
9195
201,740,000
-37.23(-0.40%)
Feb 11, 2003
9135
9232
9132
9232
145,628,000
+0.00(+0.00%)
Feb 10, 2003
9135
9232
9132
9232
0
+81.19(+0.89%)
Feb 08, 2003
9099
9164
9073
9151
153,250,800
+24.80(+0.27%)
Feb 07, 2003
9178
9185
9095
9126
191,530,592
-54.32(-0.59%)
Feb 06, 2003
9215
9239
9156
9180
156,418,400
-72.24(-0.78%)
Feb 05, 2003
9327
9332
9208
9253
157,056,000
+0.00(+0.00%)
Feb 04, 2003
9327
9332
9208
9253
0
-6.24(-0.07%)
Jan 31, 2003
9252
9266
9179
9259
151,874,208
+18.16(+0.20%)
Jan 30, 2003
9272
9282
9204
9241
179,591,200
-84.81(-0.91%)
Jan 29, 2003
9244
9341
9237
9326
132,839,200
+26.93(+0.29%)
Jan 28, 2003
9327
9327
9253
9299
192,059,392
+0.00(+0.00%)
Jan 27, 2003
9327
9327
9253
9299
0
-161.93(-1.71%)
Jan 25, 2003
9558
9575
9416
9461
220,192,000
-124.10(-1.29%)
Jan 24, 2003
9514
9607
9514
9585
143,682,000
+24.41(+0.26%)
Jan 23, 2003
9485
9581
9457
9560
177,654,800
-8.18(-0.09%)
Jan 22, 2003
9558
9595
9548
9568
142,951,600
+16.45(+0.17%)
Jan 21, 2003
9552
9560
9502
9552
176,223,008
+0.00(+0.00%)
Jan 20, 2003
9552
9560
9502
9552
0
-62.57(-0.65%)
Jan 18, 2003
9731
9733
9597
9615
171,659,392
-128.64(-1.32%)
Jan 17, 2003
9798
9824
9727
9743
189,955,008
-130.26(-1.32%)
Jan 16, 2003
9807
9893
9807
9873
215,218,800
+77.18(+0.79%)
Jan 15, 2003
9813
9844
9781
9796
168,152,000
-37.77(-0.38%)
Jan 14, 2003
9752
9834
9752
9834
197,967,600
+0.00(+0.00%)
Jan 13, 2003
9752
9834
9752
9834
0
+112.58(+1.16%)
Jan 11, 2003
9712
9778
9689
9722
172,862,208
+46.09(+0.48%)
Jan 10, 2003
9626
9678
9599
9675
129,623,200
-12.80(-0.13%)
Jan 09, 2003
9632
9781
9624
9688
202,439,200
+35.81(+0.37%)
Jan 08, 2003
9711
9711
9592
9652
267,021,792
-13.56(-0.14%)
Jan 07, 2003
9605
9684
9561
9666
234,912,800
+0.00(+0.00%)
Jan 06, 2003
9605
9684
9561
9666
0
+82.11(+0.86%)
Jan 04, 2003
9523
9586
9521
9584
291,454,400
+218.33(+2.33%)
Jan 03, 2003
9334
9378
9295
9366
126,907,400
+0.00(+0.00%)
Jan 02, 2003
9334
9378
9295
9366
0
+44.23(+0.47%)
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.