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
Astronics Cp
(NQ:
ATRO
)
19.37
-0.83 (-4.11%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 6, 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 (%)
Feb 28, 2005
2.445
2.453
2.412
2.423
20,106
-0.03(-1.21%)
Feb 25, 2005
2.501
2.501
2.387
2.453
56,230
+0.04(+1.69%)
Feb 24, 2005
2.334
2.445
2.334
2.412
58,564
-0.01(-0.31%)
Feb 23, 2005
2.438
2.501
2.420
2.420
49,253
-0.01(-0.46%)
Feb 22, 2005
2.357
2.431
2.357
2.431
21,320
+0.02(+0.92%)
Feb 18, 2005
2.431
2.434
2.408
2.408
6,882
-0.00(-0.15%)
Feb 17, 2005
2.438
2.442
2.408
2.412
17,971
-0.03(-1.06%)
Feb 16, 2005
2.360
2.445
2.223
2.438
27,900
+0.00(+0.00%)
Feb 15, 2005
2.357
2.438
2.357
2.438
57,647
+0.00(+0.00%)
Feb 14, 2005
2.412
2.438
2.405
2.438
25,693
-0.01(-0.30%)
Feb 11, 2005
2.442
2.468
2.413
2.445
22,807
+0.01(+0.30%)
Feb 10, 2005
2.445
2.497
2.394
2.438
67,414
+0.02(+0.77%)
Feb 09, 2005
2.353
2.501
2.353
2.420
51,132
-0.03(-1.06%)
Feb 08, 2005
2.445
2.445
2.353
2.445
45,677
+0.04(+1.54%)
Feb 07, 2005
2.412
2.501
2.390
2.408
57,099
+0.00(+0.15%)
Feb 04, 2005
1.912
2.457
1.912
2.405
218,223
+0.49(+25.53%)
Feb 03, 2005
1.916
1.916
1.741
1.916
52,271
+0.01(+0.58%)
Feb 02, 2005
1.849
1.908
1.849
1.905
37,697
+0.03(+1.58%)
Feb 01, 2005
1.871
1.908
1.849
1.875
36,164
-0.01(-0.39%)
Jan 31, 2005
1.867
1.882
1.834
1.882
8,555
-0.01(-0.39%)
Jan 28, 2005
1.923
1.923
1.853
1.890
22,300
-0.04(-1.90%)
Jan 27, 2005
1.853
1.930
1.831
1.926
44,018
+0.12(+6.52%)
Jan 26, 2005
1.853
1.853
1.808
1.809
18,622
-0.06(-3.16%)
Jan 25, 2005
1.867
1.867
1.867
1.867
0
+0.00(+0.00%)
Jan 24, 2005
1.838
1.871
1.797
1.867
7,043
+0.04(+2.44%)
Jan 21, 2005
1.819
1.853
1.819
1.823
7,556
+0.01(+0.61%)
Jan 20, 2005
1.819
1.834
1.812
1.812
7,335
-0.04(-2.00%)
Jan 19, 2005
1.853
1.853
1.816
1.849
8,050
+0.00(+0.02%)
Jan 18, 2005
1.886
1.886
1.779
1.849
4,372
+0.01(+0.58%)
Jan 14, 2005
1.816
1.867
1.816
1.838
13,648
+0.04(+2.27%)
Jan 13, 2005
1.797
1.797
1.797
1.797
0
+0.00(+0.00%)
Jan 12, 2005
1.797
1.797
1.797
1.797
1,349
-0.01(-0.82%)
Jan 11, 2005
1.834
1.834
1.808
1.812
16,665
-0.02(-1.21%)
Jan 10, 2005
1.856
1.856
1.767
1.834
34,275
-0.02(-0.82%)
Jan 07, 2005
1.849
1.849
1.849
1.849
1,349
+0.00(+0.22%)
Jan 06, 2005
1.820
1.845
1.816
1.845
4,741
+0.02(+1.22%)
Jan 05, 2005
1.823
1.912
1.819
1.823
18,109
-0.03(-1.40%)
Jan 04, 2005
1.823
1.853
1.816
1.849
8,636
-0.00(-0.20%)
Jan 03, 2005
1.856
1.856
1.849
1.853
4,588
-0.04(-1.96%)
Dec 31, 2004
1.834
1.890
1.834
1.890
13,764
+0.04(+2.00%)
Dec 30, 2004
1.827
1.853
1.827
1.853
5,397
+0.00(+0.00%)
Dec 29, 2004
1.760
1.853
1.760
1.853
4,048
+0.04(+2.04%)
Dec 28, 2004
1.756
1.864
1.756
1.816
33,735
-0.01(-0.41%)
Dec 27, 2004
1.853
1.860
1.760
1.823
27,528
-0.02(-1.20%)
Dec 23, 2004
1.853
1.856
1.845
1.845
5,127
-0.01(-0.42%)
Dec 22, 2004
1.816
1.890
1.816
1.853
9,715
-0.03(-1.36%)
Dec 21, 2004
1.867
1.912
1.845
1.879
19,431
+0.05(+2.63%)
Dec 20, 2004
1.853
1.905
1.830
1.830
14,573
-0.03(-1.42%)
Dec 17, 2004
1.945
1.964
1.827
1.857
29,687
-0.08(-4.35%)
Dec 16, 2004
1.819
1.945
1.819
1.941
13,494
+0.03(+1.33%)
Dec 15, 2004
1.856
1.919
1.856
1.916
8,366
+0.03(+1.57%)
Dec 14, 2004
1.904
1.904
1.861
1.886
5,127
-0.04(-2.00%)
Dec 13, 2004
1.816
1.925
1.816
1.925
3,238
+0.00(+0.14%)
Dec 10, 2004
1.986
1.986
1.875
1.922
5,937
-0.03(-1.63%)
Dec 09, 2004
1.853
1.954
1.849
1.954
14,843
+0.09(+5.10%)
Dec 08, 2004
1.834
1.890
1.834
1.859
5,937
+0.02(+0.95%)
Dec 07, 2004
1.886
1.886
1.842
1.842
6,207
-0.02(-1.00%)
Dec 06, 2004
1.871
1.886
1.853
1.860
8,096
-0.01(-0.59%)
Dec 03, 2004
1.871
1.871
1.871
1.871
0
+0.00(+0.00%)
Dec 02, 2004
1.853
1.904
1.834
1.871
16,732
+0.04(+2.02%)
Dec 01, 2004
1.834
1.919
1.834
1.834
19,971
+0.00(+0.00%)
Nov 30, 2004
1.834
1.871
1.823
1.834
8,366
+0.00(+0.00%)
Nov 29, 2004
1.864
1.871
1.834
1.834
4,048
-0.04(-2.17%)
Nov 26, 2004
1.816
1.875
1.816
1.875
9,715
-0.07(-3.43%)
Nov 24, 2004
1.908
1.964
1.853
1.942
24,559
-0.01(-0.76%)
Nov 23, 2004
1.860
1.956
1.860
1.956
26,988
+0.02(+1.15%)
Nov 22, 2004
1.871
1.945
1.871
1.934
17,542
-0.03(-1.51%)
Nov 19, 2004
1.864
1.979
1.864
1.964
22,400
-0.03(-1.49%)
Nov 18, 2004
1.953
1.993
1.919
1.993
7,016
-0.00(-0.19%)
Nov 17, 2004
1.856
2.030
1.856
1.997
48,579
+0.03(+1.70%)
Nov 16, 2004
1.964
1.964
1.893
1.964
8,636
-0.05(-2.57%)
Nov 15, 2004
1.853
2.016
1.779
2.016
96,618
+0.17(+9.26%)
Nov 12, 2004
1.760
1.853
1.760
1.845
20,511
+0.03(+1.61%)
Nov 11, 2004
1.808
1.816
1.808
1.816
5,667
-0.03(-1.39%)
Nov 10, 2004
1.790
1.842
1.738
1.841
13,764
+0.00(+0.18%)
Nov 09, 2004
1.830
1.919
1.690
1.838
29,417
-0.01(-0.80%)
Nov 08, 2004
1.779
1.853
1.730
1.853
21,320
-0.01(-0.40%)
Nov 05, 2004
1.860
1.886
1.816
1.860
5,397
-0.00(-0.02%)
Nov 04, 2004
1.897
1.923
1.823
1.860
5,937
+0.02(+0.82%)
Nov 03, 2004
1.853
1.926
1.842
1.845
24,019
-0.00(-0.20%)
Nov 02, 2004
1.853
1.853
1.849
1.849
809
+0.02(+0.99%)
Nov 01, 2004
1.830
1.856
1.823
1.831
2,968
-0.03(-1.77%)
Oct 29, 2004
1.849
1.908
1.797
1.864
3,238
-0.04(-2.14%)
Oct 28, 2004
1.853
1.923
1.830
1.905
17,542
+0.06(+3.42%)
Oct 27, 2004
1.816
1.890
1.760
1.842
15,383
+0.03(+1.43%)
Oct 26, 2004
1.760
1.890
1.760
1.816
19,431
-0.01(-0.61%)
Oct 25, 2004
1.834
1.849
1.827
1.827
4,857
-0.03(-1.40%)
Oct 22, 2004
1.853
1.853
1.853
1.853
0
+0.00(+0.00%)
Oct 21, 2004
1.853
1.853
1.853
1.853
0
+0.00(+0.00%)
Oct 20, 2004
1.853
1.853
1.853
1.853
7,556
+0.04(+2.04%)
Oct 19, 2004
1.797
1.871
1.786
1.816
5,397
-0.04(-2.00%)
Oct 18, 2004
1.823
1.853
1.745
1.853
12,684
+0.04(+2.46%)
Oct 15, 2004
1.849
1.849
1.764
1.808
4,588
-0.01(-0.81%)
Oct 14, 2004
1.842
1.853
1.764
1.823
7,826
+0.03(+1.44%)
Oct 13, 2004
1.819
1.849
1.745
1.797
20,511
-0.02(-1.02%)
Oct 12, 2004
1.827
1.838
1.756
1.816
14,843
+0.00(+0.00%)
Oct 11, 2004
1.816
1.816
1.753
1.816
11,065
-0.00(-0.22%)
Oct 08, 2004
1.820
1.823
1.819
1.820
1,619
-0.06(-2.94%)
Oct 07, 2004
1.812
1.956
1.753
1.875
61,803
+0.09(+4.98%)
Oct 06, 2004
1.827
1.853
1.786
1.786
5,127
+0.00(+0.00%)
Oct 05, 2004
1.834
1.890
1.786
1.786
16,462
-0.06(-3.43%)
Oct 04, 2004
1.845
1.879
1.845
1.849
809
+0.03(+1.65%)
Oct 01, 2004
1.857
1.860
1.745
1.819
45,610
-0.08(-4.10%)
Sep 30, 2004
1.853
1.897
1.838
1.897
5,667
+0.04(+2.20%)
Sep 29, 2004
1.886
1.901
1.845
1.856
7,016
-0.04(-2.32%)
Sep 28, 2004
1.856
1.900
1.856
1.900
809
+0.00(+0.18%)
Sep 27, 2004
1.853
1.897
1.853
1.897
2,159
+0.04(+2.20%)
Sep 24, 2004
1.890
1.904
1.856
1.856
22,940
-0.00(-0.20%)
Sep 23, 2004
1.779
1.879
1.779
1.860
25,369
+0.04(+2.22%)
Sep 22, 2004
1.804
1.827
1.804
1.820
1,079
-0.03(-1.39%)
Sep 21, 2004
1.738
1.845
1.738
1.845
15,113
+0.04(+2.45%)
Sep 20, 2004
1.701
1.801
1.701
1.801
5,127
+0.04(+2.34%)
Sep 17, 2004
1.734
1.782
1.734
1.760
20,511
+0.04(+2.59%)
Sep 16, 2004
1.808
1.812
1.716
1.716
8,935
-0.07(-3.94%)
Sep 15, 2004
1.779
1.827
1.779
1.786
5,127
-0.06(-3.21%)
Sep 14, 2004
1.853
1.853
1.823
1.845
5,667
+0.06(+3.53%)
Sep 13, 2004
1.860
1.864
1.782
1.782
6,477
-0.10(-5.13%)
Sep 10, 2004
1.819
1.879
1.738
1.879
32,925
+0.11(+6.07%)
Sep 09, 2004
1.749
1.790
1.741
1.771
5,397
+0.02(+1.27%)
Sep 08, 2004
1.719
1.782
1.716
1.749
17,137
-0.05(-2.68%)
Sep 07, 2004
1.716
1.823
1.716
1.797
12,061
-0.01(-0.82%)
Sep 03, 2004
1.853
1.853
1.719
1.812
20,511
-0.04(-2.00%)
Sep 02, 2004
1.845
1.853
1.845
1.849
809
+0.04(+2.04%)
Sep 01, 2004
1.853
1.853
1.812
1.812
1,079
-0.04(-2.20%)
Aug 31, 2004
1.853
1.853
1.853
1.853
0
+0.00(+0.00%)
Aug 30, 2004
1.830
1.853
1.830
1.853
1,619
+0.02(+1.21%)
Aug 27, 2004
1.727
1.853
1.727
1.830
11,065
+0.00(+0.00%)
Aug 26, 2004
1.830
1.834
1.790
1.830
8,096
+0.00(+0.20%)
Aug 25, 2004
1.801
1.853
1.797
1.827
18,352
+0.01(+0.61%)
Aug 24, 2004
1.816
1.853
1.775
1.816
18,891
-0.01(-0.81%)
Aug 23, 2004
1.779
1.849
1.779
1.830
6,585
+0.00(+0.00%)
Aug 20, 2004
1.723
1.867
1.723
1.830
31,306
+0.03(+1.46%)
Aug 19, 2004
1.808
1.812
1.704
1.804
11,874
-0.01(-0.63%)
Aug 18, 2004
1.734
1.819
1.719
1.816
17,032
+0.08(+4.70%)
Aug 17, 2004
1.834
1.834
1.719
1.734
28,607
-0.10(-5.64%)
Aug 16, 2004
1.786
1.838
1.786
1.838
809
-0.01(-0.60%)
Aug 13, 2004
1.849
1.849
1.849
1.849
2,698
+0.03(+1.63%)
Aug 12, 2004
1.816
1.864
1.816
1.819
10,795
-0.06(-3.35%)
Aug 11, 2004
1.771
1.889
1.771
1.882
16,462
+0.10(+5.83%)
Aug 10, 2004
1.801
1.979
1.779
1.779
9,445
-0.02(-1.23%)
Aug 09, 2004
1.723
1.827
1.723
1.801
11,065
-0.02(-1.22%)
Aug 06, 2004
1.768
1.845
1.712
1.823
11,605
-0.03(-1.40%)
Aug 05, 2004
1.882
1.912
1.719
1.849
21,050
+0.04(+2.46%)
Aug 04, 2004
1.719
1.867
1.686
1.804
6,207
-0.04(-2.01%)
Aug 03, 2004
1.667
1.842
1.667
1.842
8,906
+0.06(+3.54%)
Aug 02, 2004
1.771
1.779
1.664
1.779
75,027
-0.03(-1.64%)
Jul 30, 2004
1.804
1.816
1.771
1.808
6,477
+0.01(+0.62%)
Jul 29, 2004
1.760
1.942
1.760
1.797
47,499
-0.12(-6.37%)
Jul 28, 2004
1.764
1.979
1.760
1.919
13,224
+0.02(+1.17%)
Jul 27, 2004
1.782
1.916
1.708
1.897
29,147
+0.03(+1.59%)
Jul 26, 2004
1.719
2.038
1.719
1.867
32,656
+0.06(+3.49%)
Jul 23, 2004
1.856
1.927
1.734
1.804
58,834
-0.10(-5.44%)
Jul 22, 2004
1.819
1.949
1.819
1.908
35,354
-0.01(-0.39%)
Jul 21, 2004
1.908
1.993
1.897
1.916
29,687
-0.06(-3.18%)
Jul 20, 2004
1.942
1.979
1.942
1.979
3,508
+0.05(+2.49%)
Jul 19, 2004
1.950
1.975
1.901
1.930
3,778
-0.05(-2.43%)
Jul 16, 2004
1.938
1.979
1.938
1.979
809
+0.03(+1.52%)
Jul 15, 2004
1.923
1.979
1.923
1.949
4,048
-0.02(-0.94%)
Jul 14, 2004
1.930
1.968
1.930
1.968
1,349
+0.03(+1.34%)
Jul 13, 2004
1.975
1.979
1.864
1.942
9,445
-0.01(-0.38%)
Jul 12, 2004
1.897
1.949
1.897
1.949
1,349
+0.02(+1.15%)
Jul 09, 2004
1.905
1.982
1.905
1.927
23,210
-0.05(-2.62%)
Jul 08, 2004
1.897
1.979
1.897
1.979
2,159
+0.03(+1.52%)
Jul 07, 2004
1.897
1.993
1.897
1.949
16,732
-0.04(-2.05%)
Jul 06, 2004
1.930
1.993
1.930
1.990
9,715
+0.07(+3.67%)
Jul 02, 2004
1.938
1.982
1.897
1.919
16,462
-0.01(-0.38%)
Jul 01, 2004
1.919
1.927
1.897
1.927
1,889
-0.03(-1.70%)
Jun 30, 2004
1.997
1.997
1.960
1.960
1,889
-0.03(-1.29%)
Jun 29, 2004
1.930
1.986
1.930
1.986
12,144
+0.06(+3.06%)
Jun 28, 2004
1.905
1.930
1.905
1.927
1,349
-0.06(-3.15%)
Jun 25, 2004
1.960
1.989
1.953
1.989
4,048
+0.03(+1.69%)
Jun 24, 2004
1.997
1.997
1.956
1.956
9,176
+0.01(+0.57%)
Jun 23, 2004
1.901
1.945
1.901
1.945
2,968
+0.04(+2.14%)
Jun 22, 2004
1.960
1.960
1.905
1.905
16,193
-0.04(-2.28%)
Jun 21, 2004
1.916
1.949
1.916
1.949
12,144
+0.03(+1.74%)
Jun 18, 2004
1.956
1.964
1.915
1.916
7,016
-0.01(-0.77%)
Jun 17, 2004
1.897
1.934
1.897
1.930
9,985
+0.01(+0.58%)
Jun 16, 2004
1.942
1.942
1.897
1.919
7,286
+0.01(+0.58%)
Jun 15, 2004
1.927
1.938
1.908
1.908
5,127
+0.01(+0.39%)
Jun 14, 2004
1.890
1.901
1.890
1.901
5,127
+0.00(+0.20%)
Jun 10, 2004
1.901
1.901
1.897
1.897
5,667
+0.06(+3.43%)
Jun 09, 2004
1.871
1.879
1.834
1.834
10,795
-0.04(-1.98%)
Jun 08, 2004
1.804
1.919
1.804
1.871
4,857
-0.05(-2.70%)
Jun 07, 2004
1.923
1.923
1.919
1.923
1,349
+0.03(+1.37%)
Jun 04, 2004
1.897
1.897
1.897
1.897
0
+0.00(+0.00%)
Jun 03, 2004
1.856
1.897
1.856
1.897
2,159
+0.01(+0.39%)
Jun 02, 2004
1.838
1.890
1.838
1.890
9,445
+0.04(+2.00%)
Jun 01, 2004
1.819
1.871
1.819
1.853
7,286
-0.03(-1.77%)
May 28, 2004
1.890
1.890
1.853
1.886
13,494
+0.03(+1.80%)
May 27, 2004
1.834
1.919
1.834
1.853
10,795
-0.04(-2.15%)
May 26, 2004
1.845
1.945
1.845
1.893
14,303
+0.06(+3.02%)
May 25, 2004
1.816
1.867
1.816
1.838
1,349
-0.00(-0.20%)
May 24, 2004
1.816
1.875
1.816
1.842
19,431
-0.01(-0.80%)
May 21, 2004
1.830
1.856
1.823
1.856
3,778
-0.07(-3.47%)
May 20, 2004
1.857
1.923
1.834
1.923
22,130
+0.05(+2.57%)
May 19, 2004
1.860
1.905
1.856
1.875
8,096
+0.00(+0.20%)
May 18, 2004
1.856
1.883
1.856
1.871
10,525
+0.01(+0.40%)
May 17, 2004
1.890
1.956
1.857
1.864
11,335
-0.04(-2.33%)
May 14, 2004
1.927
1.927
1.908
1.908
32,656
-0.02(-0.96%)
May 13, 2004
1.905
1.967
1.905
1.927
14,573
-0.01(-0.38%)
May 12, 2004
1.949
1.953
1.934
1.934
14,033
-0.04(-1.88%)
May 11, 2004
1.964
1.971
1.938
1.971
14,573
+0.01(+0.57%)
May 10, 2004
1.935
1.997
1.934
1.960
15,113
+0.03(+1.34%)
May 07, 2004
1.982
1.982
1.934
1.934
19,701
-0.07(-3.51%)
May 06, 2004
2.001
2.005
1.986
2.005
13,764
+0.01(+0.37%)
May 05, 2004
1.964
2.005
1.964
1.997
9,985
-0.04(-1.82%)
May 04, 2004
1.964
2.034
1.908
2.034
29,957
+0.00(+0.00%)
May 03, 2004
1.971
2.034
1.971
2.034
9,985
+0.01(+0.55%)
Apr 30, 2004
2.090
2.090
1.993
2.023
31,036
-0.02(-1.09%)
Apr 29, 2004
2.016
2.075
1.971
2.045
31,036
+0.03(+1.28%)
Apr 28, 2004
1.982
2.025
1.969
2.019
12,414
+0.03(+1.68%)
Apr 27, 2004
1.982
2.030
1.945
1.986
26,448
+0.06(+2.88%)
Apr 26, 2004
1.930
1.949
1.927
1.930
7,016
-0.03(-1.33%)
Apr 23, 2004
1.964
1.986
1.945
1.956
16,732
+0.01(+0.36%)
Apr 22, 2004
1.949
1.982
1.945
1.949
4,318
+0.00(+0.21%)
Apr 21, 2004
1.964
2.016
1.912
1.945
25,369
-0.01(-0.57%)
Apr 20, 2004
1.956
1.956
1.956
1.956
269
-0.08(-3.83%)
Apr 19, 2004
2.038
2.038
1.912
2.034
8,906
+0.07(+3.58%)
Apr 16, 2004
2.008
2.008
1.945
1.964
14,843
+0.00(+0.00%)
Apr 15, 2004
1.912
1.964
1.912
1.964
2,968
+0.04(+2.12%)
Apr 14, 2004
1.927
1.968
1.912
1.923
7,556
-0.00(-0.19%)
Apr 13, 2004
1.719
1.968
1.719
1.927
19,161
-0.01(-0.38%)
Apr 12, 2004
1.916
1.945
1.916
1.934
11,605
-0.04(-2.25%)
Apr 08, 2004
1.930
1.982
1.893
1.979
7,286
-0.00(-0.19%)
Apr 07, 2004
1.930
2.038
1.912
1.982
9,445
-0.06(-2.73%)
Apr 06, 2004
1.956
2.038
1.956
2.038
12,414
+0.09(+4.76%)
Apr 05, 2004
1.990
2.023
1.930
1.945
11,874
-0.04(-2.05%)
Apr 02, 2004
1.971
1.997
1.912
1.986
5,127
-0.01(-0.37%)
Apr 01, 2004
1.912
2.001
1.912
1.993
8,366
+0.01(+0.56%)
Mar 31, 2004
1.927
1.982
1.927
1.982
8,906
+0.03(+1.33%)
Mar 30, 2004
1.964
1.982
1.927
1.956
15,113
+0.01(+0.38%)
Mar 29, 2004
1.912
1.964
1.912
1.949
12,414
+0.00(+0.00%)
Mar 26, 2004
1.956
1.997
1.908
1.949
14,573
-0.02(-1.13%)
Mar 25, 2004
1.964
2.001
1.919
1.971
17,542
+0.01(+0.38%)
Mar 24, 2004
1.968
1.993
1.923
1.964
17,272
+0.06(+2.91%)
Mar 23, 2004
1.971
1.986
1.908
1.908
14,033
-0.05(-2.46%)
Mar 22, 2004
1.943
1.997
1.943
1.956
10,525
+0.07(+3.73%)
Mar 19, 2004
1.853
1.949
1.853
1.886
18,891
+0.04(+2.00%)
Mar 18, 2004
1.790
1.849
1.790
1.849
3,508
-0.01(-0.60%)
Mar 17, 2004
1.890
1.890
1.849
1.860
6,207
+0.01(+0.40%)
Mar 16, 2004
1.814
1.853
1.814
1.853
2,968
-0.00(-0.20%)
Mar 15, 2004
1.779
1.893
1.779
1.856
4,857
+0.01(+0.60%)
Mar 12, 2004
1.779
1.856
1.779
1.845
20,511
+0.02(+1.22%)
Mar 11, 2004
1.838
1.849
1.819
1.823
32,116
-0.06(-2.96%)
Mar 10, 2004
1.968
1.968
1.879
1.879
6,207
-0.04(-2.31%)
Mar 09, 2004
1.979
1.979
1.879
1.923
4,048
-0.05(-2.63%)
Mar 08, 2004
1.982
1.982
1.875
1.975
5,397
-0.01(-0.74%)
Mar 05, 2004
2.038
2.038
1.875
1.990
7,016
-0.02(-1.10%)
Mar 04, 2004
2.056
2.079
1.875
2.012
15,113
+0.07(+3.63%)
Mar 03, 2004
1.849
2.023
1.849
1.942
17,812
+0.10(+5.43%)
Mar 02, 2004
1.838
1.842
1.838
1.842
5,397
+0.02(+1.22%)
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.