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
Churchill Downs IN
(NQ:
CHDN
)
136.54
-2.78 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2003
5.230
5.237
5.041
5.117
11,096,965
-0.14(-2.72%)
Mar 28, 2003
5.267
5.291
5.237
5.260
55,464
+0.01(+0.26%)
Mar 27, 2003
5.263
5.312
5.246
5.246
69,106
-0.05(-0.97%)
Mar 26, 2003
5.312
5.312
5.264
5.297
71,100
-0.00(-0.06%)
Mar 25, 2003
5.437
5.463
5.299
5.300
126,478
-0.15(-2.79%)
Mar 24, 2003
5.549
5.549
5.440
5.452
64,455
-0.22(-3.80%)
Mar 21, 2003
5.764
5.764
5.556
5.668
108,976
-0.08(-1.41%)
Mar 20, 2003
5.779
5.779
5.719
5.749
30,566
-0.04(-0.73%)
Mar 19, 2003
5.674
5.791
5.671
5.791
49,172
+0.12(+2.07%)
Mar 18, 2003
5.642
5.719
5.642
5.674
67,777
+0.03(+0.53%)
Mar 17, 2003
5.395
5.643
5.394
5.643
91,034
+0.25(+4.66%)
Mar 14, 2003
5.416
5.425
5.391
5.392
46,514
-0.02(-0.44%)
Mar 13, 2003
5.370
5.418
5.354
5.416
51,830
+0.03(+0.56%)
Mar 12, 2003
5.296
5.395
5.260
5.386
50,461
+0.05(+0.96%)
Mar 11, 2003
5.373
5.418
5.315
5.335
35,882
-0.08(-1.53%)
Mar 10, 2003
5.305
5.440
5.290
5.418
306,993
+0.12(+2.33%)
Mar 07, 2003
5.198
5.290
5.198
5.294
36,546
+0.07(+1.38%)
Mar 06, 2003
5.258
5.258
5.184
5.222
33,888
-0.04(-0.69%)
Mar 05, 2003
5.159
5.267
5.159
5.258
102,995
+0.04(+0.84%)
Mar 04, 2003
5.159
5.215
5.106
5.215
59,804
+0.06(+1.08%)
Mar 03, 2003
5.120
5.184
5.108
5.159
50,501
+0.04(+0.76%)
Feb 28, 2003
5.105
5.139
5.034
5.120
60,468
+0.02(+0.29%)
Feb 27, 2003
5.041
5.109
4.966
5.105
103,660
+0.06(+1.25%)
Feb 26, 2003
5.055
5.055
4.962
5.041
48,507
-0.02(-0.30%)
Feb 25, 2003
5.117
5.117
4.987
5.057
161,470
-0.06(-1.15%)
Feb 24, 2003
5.102
5.123
5.028
5.115
150,174
+0.01(+0.26%)
Feb 21, 2003
5.145
5.151
5.102
5.102
43,191
-0.05(-0.90%)
Feb 20, 2003
5.041
5.169
5.041
5.148
39,204
+0.10(+2.06%)
Feb 19, 2003
5.184
5.184
4.993
5.044
75,087
-0.13(-2.50%)
Feb 18, 2003
5.099
5.186
4.953
5.174
150,838
+0.05(+0.88%)
Feb 14, 2003
4.953
5.154
4.936
5.129
65,784
+0.19(+3.87%)
Feb 13, 2003
4.718
5.035
4.718
4.937
152,832
+0.20(+4.19%)
Feb 12, 2003
4.567
4.834
4.527
4.739
338,224
+0.17(+3.76%)
Feb 11, 2003
4.908
4.908
4.492
4.567
469,129
-0.34(-6.90%)
Feb 10, 2003
4.981
4.989
4.891
4.906
123,594
-0.12(-2.45%)
Feb 07, 2003
5.212
5.212
4.992
5.029
94,357
-0.19(-3.55%)
Feb 06, 2003
5.305
5.370
5.215
5.215
91,699
-0.10(-1.84%)
Feb 05, 2003
5.285
5.380
5.285
5.312
52,494
+0.03(+0.51%)
Feb 04, 2003
5.336
5.336
5.275
5.285
63,790
-0.06(-1.21%)
Feb 03, 2003
5.371
5.371
5.344
5.350
50,501
-0.02(-0.42%)
Jan 31, 2003
5.365
5.410
5.354
5.373
15,947
-0.01(-0.14%)
Jan 30, 2003
5.425
5.397
5.357
5.380
28,573
-0.05(-0.83%)
Jan 29, 2003
5.362
5.425
5.362
5.425
23,921
+0.05(+0.87%)
Jan 28, 2003
5.376
5.379
5.332
5.379
13,289
+0.05(+0.87%)
Jan 27, 2003
5.308
5.430
5.305
5.332
46,514
+0.01(+0.11%)
Jan 24, 2003
5.493
5.493
5.306
5.326
72,429
-0.18(-3.23%)
Jan 23, 2003
5.546
5.546
5.455
5.503
119,608
-0.03(-0.54%)
Jan 22, 2003
5.576
5.576
5.520
5.534
17,941
-0.03(-0.62%)
Jan 21, 2003
5.658
5.658
5.564
5.568
35,217
-0.12(-2.17%)
Jan 17, 2003
5.698
5.699
5.640
5.692
44,520
+0.03(+0.45%)
Jan 16, 2003
5.625
5.717
5.625
5.666
39,869
+0.04(+0.78%)
Jan 15, 2003
5.616
5.631
5.583
5.622
79,738
+0.03(+0.59%)
Jan 14, 2003
5.583
5.595
5.568
5.589
51,165
+0.04(+0.76%)
Jan 13, 2003
5.696
5.704
5.546
5.547
239,216
-0.17(-2.95%)
Jan 10, 2003
5.696
5.732
5.690
5.716
66,448
+0.02(+0.35%)
Jan 09, 2003
5.689
5.749
5.681
5.696
24,586
+0.03(+0.45%)
Jan 08, 2003
5.687
5.687
5.636
5.671
117,614
-0.02(-0.40%)
Jan 07, 2003
5.716
5.756
5.660
5.693
91,699
-0.06(-1.10%)
Jan 06, 2003
5.764
5.786
5.734
5.756
208,649
-0.01(-0.16%)
Jan 03, 2003
5.785
5.794
5.749
5.765
47,178
+0.00(+0.03%)
Jan 02, 2003
5.853
5.853
5.683
5.764
55,817
+0.02(+0.31%)
Dec 31, 2002
5.652
5.854
5.594
5.746
162,135
+0.13(+2.25%)
Dec 30, 2002
5.710
5.710
5.613
5.619
111,634
-0.06(-1.09%)
Dec 27, 2002
5.794
5.794
5.681
5.681
81,732
-0.13(-2.23%)
Dec 26, 2002
5.847
5.850
5.798
5.811
30,566
-0.00(-0.05%)
Dec 24, 2002
5.813
5.869
5.756
5.813
55,152
-0.05(-0.92%)
Dec 23, 2002
5.719
5.868
5.711
5.868
53,823
+0.11(+1.91%)
Dec 20, 2002
5.719
5.765
5.711
5.758
97,679
+0.02(+0.39%)
Dec 19, 2002
5.765
5.765
5.696
5.735
120,936
+0.02(+0.29%)
Dec 18, 2002
5.753
5.753
5.719
5.719
89,041
-0.05(-0.81%)
Dec 17, 2002
5.762
5.801
5.762
5.765
74,422
-0.02(-0.41%)
Dec 16, 2002
5.732
5.789
5.728
5.789
130,239
+0.08(+1.31%)
Dec 13, 2002
5.686
5.731
5.681
5.714
86,383
+0.00(+0.00%)
Dec 12, 2002
5.795
5.851
5.714
5.714
71,100
-0.09(-1.58%)
Dec 11, 2002
5.768
5.813
5.764
5.806
45,185
+0.05(+0.84%)
Dec 10, 2002
5.713
5.764
5.713
5.758
13,289
+0.01(+0.26%)
Dec 09, 2002
5.753
5.809
5.713
5.743
62,461
+0.02(+0.27%)
Dec 06, 2002
5.719
5.747
5.708
5.728
126,917
-0.01(-0.24%)
Dec 05, 2002
5.704
5.771
5.704
5.741
28,573
+0.01(+0.13%)
Dec 04, 2002
5.729
5.740
5.686
5.734
46,514
+0.00(+0.05%)
Dec 03, 2002
5.762
5.762
5.729
5.731
28,573
-0.03(-0.55%)
Dec 02, 2002
5.829
5.829
5.699
5.762
229,913
-0.06(-1.11%)
Nov 29, 2002
5.869
5.869
5.826
5.827
45,849
-0.04(-0.72%)
Nov 27, 2002
5.869
5.884
5.847
5.869
95,686
+0.02(+0.36%)
Nov 26, 2002
5.859
5.869
5.821
5.848
75,751
-0.02(-0.36%)
Nov 25, 2002
5.809
5.869
5.783
5.869
195,359
+0.07(+1.19%)
Nov 22, 2002
5.750
5.801
5.750
5.800
47,843
+0.04(+0.68%)
Nov 21, 2002
5.794
5.884
5.749
5.761
146,187
-0.02(-0.39%)
Nov 20, 2002
5.771
5.786
5.723
5.783
85,719
+0.01(+0.18%)
Nov 19, 2002
5.786
5.806
5.764
5.773
75,751
-0.02(-0.26%)
Nov 18, 2002
5.780
5.794
5.738
5.788
73,758
+0.01(+0.18%)
Nov 15, 2002
5.783
5.851
5.752
5.777
70,435
-0.00(-0.03%)
Nov 14, 2002
5.824
5.824
5.735
5.779
109,640
-0.05(-0.78%)
Nov 13, 2002
5.868
5.869
5.824
5.824
77,745
-0.03(-0.57%)
Nov 12, 2002
5.881
5.884
5.854
5.857
39,869
-0.03(-0.56%)
Nov 11, 2002
5.975
5.996
5.890
5.890
1,043,912
-0.10(-1.71%)
Nov 08, 2002
5.976
5.993
5.930
5.993
98,344
+0.03(+0.58%)
Nov 07, 2002
6.170
6.170
5.954
5.958
164,793
-0.19(-3.11%)
Nov 06, 2002
6.226
6.230
6.095
6.149
136,884
-0.03(-0.44%)
Nov 05, 2002
6.178
6.242
6.110
6.176
376,765
-0.00(-0.05%)
Nov 04, 2002
6.142
6.218
5.953
6.179
435,904
+0.01(+0.15%)
Nov 01, 2002
5.907
6.197
5.889
6.170
457,832
+0.26(+4.43%)
Oct 31, 2002
5.821
5.994
5.779
5.908
180,740
+0.07(+1.19%)
Oct 30, 2002
5.720
5.809
5.720
5.839
255,163
+0.08(+1.31%)
Oct 29, 2002
5.621
5.764
5.600
5.764
73,758
+0.15(+2.65%)
Oct 28, 2002
5.621
5.728
5.559
5.615
493,050
-0.01(-0.11%)
Oct 25, 2002
5.573
5.652
5.541
5.621
59,139
+0.05(+0.81%)
Oct 24, 2002
5.749
5.750
5.571
5.576
73,758
-0.19(-3.31%)
Oct 23, 2002
5.779
5.803
5.704
5.767
74,422
-0.04(-0.62%)
Oct 22, 2002
5.832
5.832
5.786
5.803
140,871
-0.03(-0.49%)
Oct 21, 2002
5.762
5.832
5.723
5.832
84,390
+0.10(+1.76%)
Oct 18, 2002
5.795
5.821
5.725
5.731
136,884
-0.06(-1.12%)
Oct 17, 2002
5.869
5.869
5.794
5.795
42,527
-0.07(-1.26%)
Oct 16, 2002
5.794
5.869
5.780
5.869
49,836
+0.05(+0.91%)
Oct 15, 2002
5.823
5.869
5.777
5.816
38,540
-0.05(-0.90%)
Oct 14, 2002
5.777
5.869
5.777
5.869
75,087
+0.05(+0.80%)
Oct 11, 2002
5.749
5.869
5.749
5.823
66,196
+0.06(+0.97%)
Oct 10, 2002
5.713
5.785
5.704
5.767
86,383
+0.03(+0.47%)
Oct 09, 2002
5.853
5.853
5.716
5.740
370,784
-0.14(-2.31%)
Oct 08, 2002
5.758
5.875
5.722
5.875
85,719
+0.12(+2.01%)
Oct 07, 2002
5.719
5.794
5.674
5.759
193,366
+0.04(+0.71%)
Oct 04, 2002
5.613
5.783
5.570
5.719
234,365
+0.07(+1.31%)
Oct 03, 2002
5.651
5.678
5.598
5.645
52,494
+0.00(+0.03%)
Oct 02, 2002
5.628
5.738
5.607
5.643
124,359
+0.01(+0.11%)
Oct 01, 2002
5.472
5.637
5.433
5.637
99,008
+0.14(+2.63%)
Sep 30, 2002
5.305
5.597
5.279
5.493
274,433
+0.22(+4.08%)
Sep 27, 2002
5.254
5.342
5.207
5.278
83,725
-0.01(-0.11%)
Sep 26, 2002
5.032
5.290
5.032
5.284
77,745
+0.25(+5.03%)
Sep 25, 2002
4.998
5.047
4.978
5.031
312,309
+0.02(+0.45%)
Sep 24, 2002
4.891
5.041
4.861
5.008
7,176,480
+0.10(+1.99%)
Sep 23, 2002
4.983
4.983
4.816
4.911
118,943
-0.12(-2.45%)
Sep 20, 2002
5.085
5.085
4.971
5.034
137,881
-0.02(-0.36%)
Sep 19, 2002
5.364
5.364
5.004
5.052
115,621
-0.31(-5.80%)
Sep 18, 2002
5.342
5.365
5.294
5.363
35,217
+0.00(+0.07%)
Sep 17, 2002
5.330
5.359
5.294
5.359
16,612
+0.03(+0.51%)
Sep 16, 2002
5.374
5.374
5.332
5.332
1,328,977
-0.12(-2.26%)
Sep 13, 2002
5.353
5.455
5.353
5.455
16,612
+0.06(+1.06%)
Sep 12, 2002
5.454
5.454
5.353
5.398
27,908
+0.01(+0.17%)
Sep 11, 2002
5.463
5.463
5.389
5.389
32,559
-0.06(-1.10%)
Sep 10, 2002
5.461
5.463
5.373
5.449
64,455
+0.03(+0.56%)
Sep 09, 2002
5.368
5.463
5.368
5.419
29,902
+0.04(+0.67%)
Sep 06, 2002
5.522
5.532
5.370
5.383
5,847,502
-0.08(-1.43%)
Sep 05, 2002
5.419
5.568
5.371
5.461
35,882
-0.10(-1.84%)
Sep 04, 2002
5.403
5.564
5.403
5.564
77,672
+0.17(+3.12%)
Sep 03, 2002
5.651
5.719
5.395
5.395
116,285
-0.21(-3.76%)
Aug 30, 2002
5.677
5.716
5.589
5.606
93,028
-0.03(-0.51%)
Aug 29, 2002
5.556
5.639
5.556
5.634
81,911
+0.08(+1.46%)
Aug 28, 2002
5.658
5.717
5.546
5.553
29,237
-0.14(-2.51%)
Aug 27, 2002
5.863
5.869
5.696
5.696
48,507
-0.12(-2.10%)
Aug 26, 2002
5.866
5.869
5.818
5.818
107,647
-0.05(-0.80%)
Aug 23, 2002
5.847
5.875
5.847
5.865
54,228
+0.02(+0.31%)
Aug 22, 2002
5.804
5.868
5.795
5.847
28,068
+0.01(+0.15%)
Aug 21, 2002
5.839
5.869
5.741
5.838
54,488
+0.05(+0.83%)
Aug 20, 2002
5.643
5.884
5.628
5.789
175,425
+0.15(+2.61%)
Aug 16, 2002
5.464
5.649
5.464
5.642
40,533
+0.18(+3.25%)
Aug 15, 2002
5.573
5.583
5.425
5.464
49,172
-0.18(-3.15%)
Aug 14, 2002
5.464
5.643
5.425
5.642
39,869
+0.20(+3.71%)
Aug 13, 2002
5.520
5.606
5.440
5.440
58,475
-0.17(-3.01%)
Aug 12, 2002
5.643
5.717
5.559
5.609
83,061
-0.14(-2.38%)
Aug 07, 2002
5.719
5.746
5.643
5.746
43,191
+0.06(+1.11%)
Aug 06, 2002
5.645
5.717
5.540
5.683
133,562
+0.14(+2.58%)
Aug 05, 2002
5.643
5.643
5.493
5.540
53,823
-0.06(-1.00%)
Aug 02, 2002
5.612
5.711
5.568
5.595
57,810
-0.02(-0.35%)
Aug 01, 2002
5.776
5.794
5.615
5.615
71,764
-0.16(-2.79%)
Jul 31, 2002
5.847
5.847
5.720
5.776
102,769
-0.09(-1.46%)
Jul 30, 2002
5.943
5.943
5.735
5.862
79,552
-0.04(-0.74%)
Jul 29, 2002
5.698
5.931
5.565
5.905
133,562
+0.26(+4.64%)
Jul 26, 2002
5.776
5.776
5.576
5.643
287,251
-0.13(-2.29%)
Jul 25, 2002
5.382
5.786
5.333
5.776
159,610
+0.29(+5.29%)
Jul 24, 2002
5.380
5.485
5.245
5.485
209,314
+0.10(+1.82%)
Jul 23, 2002
5.252
5.425
5.252
5.388
112,298
+0.14(+2.58%)
Jul 22, 2002
5.248
5.342
5.195
5.252
122,265
-0.03(-0.57%)
Jul 19, 2002
5.312
5.312
5.254
5.282
89,041
-0.21(-3.84%)
Jul 17, 2002
5.297
5.493
5.297
5.493
96,350
-0.01(-0.16%)
Jul 12, 2002
5.643
5.643
5.501
5.502
183,398
-0.14(-2.40%)
Jul 11, 2002
5.598
5.677
5.598
5.637
83,061
-0.02(-0.37%)
Jul 10, 2002
5.711
5.711
5.633
5.658
171,438
-0.02(-0.29%)
Jul 09, 2002
5.711
5.711
5.675
5.675
108,311
-0.04(-0.63%)
Jul 08, 2002
5.568
5.711
5.568
5.711
193,366
+0.14(+2.57%)
Jul 05, 2002
5.583
5.591
5.568
5.568
28,573
-0.04(-0.72%)
Jul 04, 2002
5.568
5.609
5.418
5.609
118,943
+0.00(+0.00%)
Jul 03, 2002
5.568
5.609
5.418
5.609
118,943
+0.08(+1.36%)
Jul 02, 2002
5.803
5.803
5.494
5.534
231,906
-0.28(-4.84%)
Jul 01, 2002
6.071
6.072
5.743
5.815
241,209
-0.25(-4.19%)
Jun 28, 2002
5.681
6.170
5.674
6.069
1,269,173
+0.40(+7.06%)
Jun 27, 2002
5.546
5.680
5.485
5.669
236,558
+0.10(+1.81%)
Jun 26, 2002
5.472
5.588
5.252
5.568
187,385
+0.13(+2.44%)
Jun 25, 2002
5.520
5.520
5.388
5.436
193,366
-0.18(-3.25%)
Jun 21, 2002
5.454
5.570
5.357
5.618
99,673
+0.05(+0.90%)
Jun 20, 2002
5.448
5.568
5.425
5.568
85,054
+0.13(+2.47%)
Jun 19, 2002
5.568
5.568
5.433
5.434
84,390
-0.14(-2.51%)
Jun 18, 2002
5.395
5.576
5.368
5.574
176,089
+0.12(+2.29%)
Jun 17, 2002
5.457
5.613
5.368
5.449
213,300
-0.10(-1.79%)
Jun 14, 2002
5.425
5.595
5.351
5.549
291,710
-0.05(-0.91%)
Jun 12, 2002
5.500
5.651
5.500
5.600
145,523
+0.08(+1.39%)
Jun 11, 2002
5.267
5.570
5.230
5.523
124,259
+0.26(+4.86%)
Jun 10, 2002
5.094
5.267
5.087
5.267
81,067
+0.17(+3.37%)
Jun 07, 2002
5.119
5.132
5.094
5.096
128,910
-0.03(-0.53%)
Jun 06, 2002
5.169
5.207
5.102
5.123
259,150
-0.08(-1.62%)
Jun 05, 2002
5.269
5.269
5.138
5.207
83,725
-0.06(-1.14%)
May 31, 2002
5.252
5.290
5.209
5.267
198,017
+0.02(+0.29%)
May 28, 2002
5.290
5.290
5.245
5.252
47,178
-0.03(-0.65%)
May 27, 2002
5.252
5.288
5.177
5.287
110,305
+0.00(+0.00%)
May 24, 2002
5.252
5.288
5.177
5.287
110,305
+0.03(+0.66%)
May 23, 2002
5.160
5.255
5.118
5.252
180,740
+0.10(+1.90%)
May 22, 2002
5.073
5.132
5.073
5.154
125,588
+0.05(+1.00%)
May 21, 2002
5.147
5.147
5.069
5.103
1,201,396
-0.03(-0.56%)
May 20, 2002
5.117
5.132
5.090
5.132
13,954
+0.02(+0.29%)
May 17, 2002
5.072
5.117
5.041
5.117
106,982
+0.06(+1.13%)
May 16, 2002
5.041
5.087
5.041
5.060
148,845
-0.02(-0.33%)
May 15, 2002
4.932
5.085
4.841
5.076
227,919
+0.16(+3.34%)
May 14, 2002
4.868
4.951
4.837
4.912
727,615
+0.08(+1.68%)
May 13, 2002
5.047
5.047
4.810
4.831
371,449
-0.14(-2.73%)
May 10, 2002
5.487
5.508
4.938
4.966
562,822
-0.51(-9.29%)
May 09, 2002
5.564
5.585
5.473
5.475
214,629
-0.11(-2.05%)
May 08, 2002
5.690
5.717
5.568
5.589
110,969
-0.13(-2.29%)
May 07, 2002
5.643
5.737
5.643
5.720
132,897
+0.06(+0.98%)
May 06, 2002
5.564
5.741
5.564
5.665
138,213
+0.10(+1.81%)
May 03, 2002
5.549
5.568
5.540
5.564
273,104
+0.00(+0.05%)
May 02, 2002
5.576
5.576
5.561
5.561
116,285
-0.01(-0.24%)
May 01, 2002
5.583
5.583
5.523
5.574
56,481
+0.01(+0.11%)
Apr 30, 2002
5.408
5.568
5.407
5.568
71,764
+0.12(+2.21%)
Apr 29, 2002
5.449
5.463
5.320
5.448
112,298
-0.07(-1.24%)
Apr 26, 2002
5.592
5.598
5.516
5.516
71,764
-0.08(-1.42%)
Apr 25, 2002
5.619
5.619
5.568
5.595
68,442
-0.02(-0.43%)
Apr 24, 2002
5.636
5.636
5.595
5.619
96,350
-0.00(-0.03%)
Apr 23, 2002
5.534
5.648
5.534
5.621
112,963
+0.01(+0.19%)
Apr 22, 2002
5.523
5.610
5.523
5.610
77,080
+0.04(+0.73%)
Apr 19, 2002
5.580
5.669
5.523
5.570
122,265
+0.03(+0.60%)
Apr 18, 2002
5.546
5.583
5.523
5.537
191,372
-0.01(-0.27%)
Apr 17, 2002
5.531
5.672
5.519
5.552
89,706
+0.02(+0.38%)
Apr 16, 2002
5.494
5.555
5.481
5.531
83,061
+0.05(+0.82%)
Apr 15, 2002
5.418
5.511
5.416
5.485
177,418
+0.10(+1.79%)
Apr 12, 2002
5.422
5.510
5.389
5.389
56,481
-0.03(-0.55%)
Apr 11, 2002
5.530
5.538
5.419
5.419
58,475
-0.06(-1.07%)
Apr 10, 2002
5.421
5.485
5.410
5.478
95,686
-0.01(-0.14%)
Apr 09, 2002
5.353
5.534
5.350
5.485
128,910
+0.14(+2.68%)
Apr 08, 2002
5.275
5.342
5.162
5.342
142,200
+0.09(+1.72%)
Apr 05, 2002
5.201
5.321
5.201
5.252
106,982
+0.01(+0.17%)
Apr 04, 2002
5.357
5.425
5.192
5.243
123,594
-0.11(-2.13%)
Apr 03, 2002
5.568
5.568
5.357
5.357
107,647
-0.21(-3.81%)
Apr 02, 2002
5.493
5.582
5.493
5.570
149,510
+0.01(+0.22%)
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.