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
Corning
(NY:
GLW
)
33.93
+0.51 (+1.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 8, 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, 2005
7.658
7.905
7.658
7.856
7,932,602
+0.23(+3.06%)
Mar 30, 2005
7.644
7.764
7.602
7.623
8,297,561
-0.04(-0.46%)
Mar 29, 2005
7.743
7.828
7.637
7.658
6,053,974
-0.11(-1.36%)
Mar 28, 2005
7.672
7.799
7.672
7.764
4,977,091
+0.10(+1.29%)
Mar 24, 2005
7.665
7.821
7.644
7.665
8,081,079
+0.03(+0.37%)
Mar 23, 2005
7.814
7.814
7.609
7.637
8,084,621
-0.11(-1.37%)
Mar 22, 2005
7.623
7.884
7.623
7.743
11,266,815
+0.11(+1.39%)
Mar 21, 2005
7.835
7.863
7.630
7.637
10,689,200
-0.20(-2.52%)
Mar 18, 2005
7.990
8.032
7.764
7.835
12,483,390
-0.16(-1.94%)
Mar 17, 2005
7.842
8.032
7.814
7.990
9,467,241
+0.11(+1.34%)
Mar 16, 2005
7.962
8.047
7.842
7.884
7,607,030
-0.12(-1.50%)
Mar 15, 2005
8.110
8.195
7.983
8.004
6,567,550
-0.10(-1.22%)
Mar 14, 2005
7.997
8.131
7.990
8.103
7,095,862
+0.13(+1.59%)
Mar 11, 2005
8.047
8.124
7.955
7.976
4,984,317
-0.06(-0.70%)
Mar 10, 2005
7.997
8.089
7.969
8.032
5,089,866
+0.02(+0.26%)
Mar 09, 2005
7.976
8.131
7.912
8.011
9,547,855
+0.03(+0.35%)
Mar 08, 2005
8.068
8.117
7.948
7.983
5,551,731
-0.08(-0.96%)
Mar 07, 2005
8.032
8.202
8.018
8.061
9,171,421
+0.10(+1.24%)
Mar 04, 2005
8.315
8.322
7.941
7.962
16,418,877
-0.31(-3.75%)
Mar 03, 2005
8.216
8.315
8.131
8.272
9,133,310
+0.17(+2.09%)
Mar 02, 2005
8.159
8.272
8.082
8.103
4,536,761
-0.06(-0.69%)
Mar 01, 2005
8.082
8.231
8.082
8.159
5,941,057
+0.06(+0.78%)
Feb 28, 2005
8.131
8.216
8.011
8.096
6,435,508
-0.15(-1.80%)
Feb 25, 2005
8.138
8.251
8.124
8.244
6,485,095
+0.13(+1.57%)
Feb 24, 2005
7.870
8.124
7.842
8.117
9,831,775
+0.14(+1.77%)
Feb 23, 2005
8.117
8.174
7.927
7.976
9,093,782
-0.13(-1.57%)
Feb 22, 2005
8.166
8.251
8.082
8.103
8,740,300
-0.13(-1.63%)
Feb 18, 2005
8.371
8.371
8.223
8.237
8,082,213
-0.04(-0.43%)
Feb 17, 2005
8.364
8.414
8.251
8.272
8,229,131
-0.08(-1.01%)
Feb 16, 2005
8.315
8.428
8.223
8.357
9,219,308
+0.05(+0.59%)
Feb 15, 2005
8.357
8.463
8.265
8.308
6,367,078
-0.06(-0.68%)
Feb 14, 2005
8.399
8.428
8.294
8.364
4,482,782
-0.05(-0.59%)
Feb 11, 2005
8.315
8.470
8.188
8.414
7,827,054
+0.11(+1.36%)
Feb 10, 2005
8.301
8.350
8.061
8.301
7,485,755
+0.06(+0.68%)
Feb 09, 2005
8.491
8.604
8.202
8.244
10,819,968
-0.29(-3.39%)
Feb 08, 2005
8.371
8.541
8.364
8.534
15,255,855
+0.23(+2.81%)
Feb 07, 2005
8.103
8.414
8.089
8.301
16,640,459
+0.31(+3.89%)
Feb 04, 2005
7.799
7.990
7.771
7.990
12,365,940
+0.19(+2.44%)
Feb 03, 2005
7.849
7.863
7.750
7.799
7,188,093
-0.04(-0.45%)
Feb 02, 2005
7.757
7.863
7.750
7.835
11,050,900
+0.12(+1.56%)
Feb 01, 2005
7.778
7.821
7.672
7.715
9,663,321
-0.01(-0.09%)
Jan 31, 2005
7.764
7.771
7.567
7.722
11,634,607
+0.14(+1.86%)
Jan 28, 2005
7.588
7.644
7.489
7.581
16,756,067
-0.01(-0.09%)
Jan 27, 2005
7.856
7.863
7.552
7.588
22,473,558
-0.14(-1.83%)
Jan 26, 2005
8.124
8.399
7.552
7.729
42,528,984
-0.40(-4.87%)
Jan 25, 2005
7.997
8.230
7.997
8.124
10,936,851
+0.18(+2.31%)
Jan 24, 2005
8.089
8.117
7.842
7.941
11,170,333
-0.19(-2.34%)
Jan 21, 2005
8.237
8.322
8.131
8.131
11,282,399
-0.10(-1.20%)
Jan 20, 2005
8.399
8.406
8.188
8.230
9,739,827
-0.19(-2.26%)
Jan 19, 2005
8.752
8.752
8.399
8.421
10,575,576
-0.21(-2.45%)
Jan 18, 2005
8.329
8.639
8.244
8.632
18,609,760
+0.32(+3.91%)
Jan 14, 2005
8.406
8.463
8.265
8.308
12,135,291
-0.07(-0.84%)
Jan 13, 2005
8.343
8.442
8.329
8.378
15,562,018
+0.04(+0.51%)
Jan 12, 2005
8.230
8.364
8.159
8.336
12,164,051
+0.04(+0.43%)
Jan 11, 2005
8.258
8.336
8.159
8.301
16,061,427
-0.09(-1.09%)
Jan 10, 2005
8.385
8.414
8.322
8.392
9,504,361
+0.01(+0.08%)
Jan 07, 2005
8.392
8.421
8.301
8.385
12,514,275
+0.10(+1.19%)
Jan 06, 2005
8.294
8.336
8.223
8.286
14,514,746
+0.24(+2.98%)
Jan 05, 2005
8.145
8.209
7.962
8.047
10,602,353
-0.09(-1.13%)
Jan 04, 2005
8.301
8.371
8.138
8.138
10,377,229
-0.13(-1.54%)
Jan 03, 2005
8.357
8.463
8.251
8.265
8,779,686
-0.04(-0.51%)
Dec 31, 2004
8.329
8.392
8.279
8.308
4,576,572
+0.01(+0.09%)
Dec 30, 2004
8.166
8.322
8.166
8.301
5,272,912
+0.11(+1.38%)
Dec 29, 2004
8.251
8.279
8.174
8.188
9,293,688
-0.07(-0.85%)
Dec 28, 2004
8.343
8.385
8.237
8.258
8,569,438
-0.12(-1.43%)
Dec 27, 2004
8.308
8.435
8.272
8.378
7,563,819
+0.04(+0.51%)
Dec 23, 2004
8.357
8.385
8.244
8.336
5,450,290
-0.05(-0.59%)
Dec 22, 2004
8.385
8.406
8.258
8.385
10,119,378
+0.06(+0.68%)
Dec 21, 2004
8.202
8.364
8.145
8.329
11,124,997
+0.13(+1.55%)
Dec 20, 2004
8.152
8.294
8.138
8.202
7,568,777
+0.06(+0.78%)
Dec 17, 2004
8.188
8.294
8.117
8.138
12,735,999
-0.06(-0.77%)
Dec 16, 2004
8.096
8.378
8.082
8.202
17,573,114
+0.06(+0.69%)
Dec 15, 2004
8.096
8.174
7.984
8.145
13,274,794
+0.12(+1.50%)
Dec 14, 2004
7.870
8.025
7.799
8.025
19,059,016
+0.20(+2.52%)
Dec 13, 2004
7.941
8.011
7.807
7.828
8,737,608
-0.10(-1.25%)
Dec 10, 2004
8.025
8.025
7.863
7.927
9,306,580
+0.07(+0.90%)
Dec 09, 2004
7.877
8.032
7.778
7.856
14,896,422
-0.01(-0.18%)
Dec 08, 2004
8.082
8.096
7.835
7.870
15,821,569
-0.20(-2.53%)
Dec 07, 2004
8.272
8.364
8.075
8.075
12,985,491
-0.17(-2.05%)
Dec 06, 2004
8.329
8.364
8.230
8.244
15,775,949
-0.15(-1.77%)
Dec 03, 2004
8.463
8.470
8.322
8.392
18,656,656
+0.06(+0.76%)
Dec 02, 2004
8.886
8.886
8.202
8.329
50,296,252
-0.73(-8.10%)
Dec 01, 2004
8.886
9.070
8.858
9.063
7,773,925
+0.18(+2.07%)
Nov 30, 2004
8.879
8.957
8.823
8.879
6,944,693
-0.06(-0.63%)
Nov 29, 2004
8.894
8.950
8.823
8.936
8,330,996
+0.11(+1.28%)
Nov 26, 2004
8.964
8.964
8.795
8.823
4,850,716
-0.14(-1.57%)
Nov 24, 2004
8.823
8.978
8.823
8.964
5,026,395
+0.13(+1.44%)
Nov 23, 2004
8.738
8.992
8.738
8.837
5,946,016
-0.03(-0.32%)
Nov 22, 2004
8.689
8.879
8.611
8.865
8,241,599
+0.07(+0.80%)
Nov 19, 2004
9.070
9.070
8.781
8.795
7,712,721
-0.28(-3.04%)
Nov 18, 2004
8.964
9.148
8.943
9.070
10,173,215
+0.11(+1.18%)
Nov 17, 2004
8.788
9.105
8.738
8.964
18,541,472
+0.29(+3.34%)
Nov 16, 2004
8.611
8.696
8.519
8.675
8,501,292
+0.05(+0.57%)
Nov 15, 2004
8.625
8.703
8.555
8.625
6,956,735
-0.01(-0.16%)
Nov 12, 2004
8.611
8.682
8.562
8.639
10,033,805
+0.16(+1.83%)
Nov 11, 2004
8.294
8.526
8.265
8.484
10,887,689
+0.20(+2.47%)
Nov 10, 2004
8.435
8.442
8.251
8.279
11,098,503
-0.08(-1.01%)
Nov 09, 2004
8.548
8.590
8.336
8.364
15,144,781
-0.23(-2.63%)
Nov 08, 2004
8.611
8.788
8.548
8.590
9,328,682
-0.15(-1.70%)
Nov 05, 2004
8.604
8.788
8.597
8.738
9,779,779
+0.13(+1.56%)
Nov 04, 2004
8.414
8.609
8.294
8.604
10,228,894
+0.07(+0.83%)
Nov 03, 2004
8.548
8.654
8.406
8.534
20,162,108
+0.24(+2.89%)
Nov 02, 2004
8.294
8.583
8.237
8.294
23,596,912
+0.06(+0.69%)
Nov 01, 2004
8.047
8.258
7.983
8.237
11,660,817
+0.16(+1.92%)
Oct 29, 2004
8.032
8.159
8.004
8.082
14,594,085
+0.07(+0.88%)
Oct 28, 2004
8.032
8.068
7.983
8.011
18,450,092
-0.02(-0.26%)
Oct 27, 2004
7.764
8.110
7.764
8.032
21,811,364
+0.37(+4.79%)
Oct 26, 2004
7.559
7.678
7.482
7.665
12,411,843
+0.07(+0.93%)
Oct 25, 2004
7.482
7.637
7.418
7.595
11,098,503
+0.01(+0.19%)
Oct 22, 2004
7.616
7.743
7.524
7.581
15,854,580
+0.01(+0.09%)
Oct 21, 2004
7.298
7.651
7.235
7.574
31,360,778
+0.20(+2.78%)
Oct 20, 2004
7.207
7.411
7.207
7.369
16,676,019
+0.16(+2.25%)
Oct 19, 2004
7.235
7.341
7.185
7.207
13,013,260
-0.03(-0.39%)
Oct 18, 2004
7.284
7.319
7.221
7.235
11,601,738
-0.13(-1.73%)
Oct 15, 2004
7.327
7.447
7.305
7.362
10,665,824
+0.09(+1.26%)
Oct 14, 2004
7.362
7.390
7.200
7.270
7,882,166
-0.05(-0.68%)
Oct 13, 2004
7.496
7.517
7.277
7.319
9,890,570
+0.02(+0.29%)
Oct 12, 2004
7.475
7.517
7.227
7.298
17,634,176
-0.17(-2.27%)
Oct 11, 2004
7.235
7.538
7.214
7.468
15,767,874
+0.23(+3.22%)
Oct 08, 2004
7.411
7.447
7.171
7.235
24,358,280
-0.18(-2.38%)
Oct 07, 2004
7.588
7.799
7.404
7.411
46,871,508
-0.60(-7.49%)
Oct 06, 2004
8.025
8.089
7.919
8.011
18,518,096
-0.03(-0.35%)
Oct 05, 2004
8.265
8.322
7.983
8.039
22,513,512
-0.23(-2.82%)
Oct 04, 2004
8.195
8.421
8.195
8.272
17,834,648
+0.13(+1.65%)
Oct 01, 2004
7.835
8.138
7.821
8.138
12,998,667
+0.32(+4.06%)
Sep 30, 2004
7.799
7.941
7.764
7.821
8,401,693
-0.02(-0.27%)
Sep 29, 2004
7.665
7.870
7.567
7.842
9,747,619
+0.18(+2.30%)
Sep 28, 2004
7.807
7.814
7.637
7.665
13,215,715
-0.16(-1.99%)
Sep 27, 2004
7.870
7.983
7.814
7.821
8,557,537
-0.26(-3.23%)
Sep 24, 2004
8.082
8.145
8.032
8.082
8,729,674
+0.00(+0.00%)
Sep 23, 2004
8.096
8.103
8.004
8.082
8,053,311
+0.04(+0.44%)
Sep 22, 2004
7.948
8.103
7.948
8.047
13,260,627
-0.06(-0.78%)
Sep 21, 2004
7.941
8.131
7.941
8.110
13,652,929
+0.14(+1.77%)
Sep 20, 2004
7.927
8.011
7.891
7.969
8,314,704
+0.01(+0.18%)
Sep 17, 2004
7.962
8.004
7.863
7.955
12,440,179
+0.03(+0.36%)
Sep 16, 2004
7.736
7.997
7.736
7.927
14,115,927
+0.19(+2.46%)
Sep 15, 2004
7.799
7.807
7.694
7.736
9,900,063
-0.10(-1.26%)
Sep 14, 2004
7.905
7.934
7.778
7.835
11,066,343
-0.11(-1.42%)
Sep 13, 2004
7.891
8.075
7.849
7.948
14,388,796
+0.10(+1.26%)
Sep 10, 2004
7.828
7.905
7.694
7.849
16,767,826
+0.02(+0.27%)
Sep 09, 2004
7.411
7.863
7.404
7.828
30,116,292
+0.66(+9.26%)
Sep 08, 2004
7.072
7.200
7.058
7.164
7,877,349
+0.06(+0.89%)
Sep 07, 2004
7.150
7.221
7.037
7.101
9,125,943
-0.02(-0.30%)
Sep 03, 2004
7.235
7.271
7.058
7.122
10,376,237
-0.19(-2.61%)
Sep 02, 2004
7.157
7.341
7.058
7.312
10,447,500
+0.08(+1.17%)
Sep 01, 2004
7.164
7.242
7.108
7.228
7,657,892
+0.08(+1.19%)
Aug 31, 2004
7.072
7.143
7.037
7.143
11,321,927
+0.07(+1.00%)
Aug 30, 2004
7.200
7.214
7.023
7.072
11,045,800
-0.13(-1.86%)
Aug 27, 2004
6.981
7.263
6.974
7.207
13,787,096
+0.23(+3.34%)
Aug 26, 2004
7.242
7.249
6.967
6.974
23,201,068
-0.27(-3.70%)
Aug 25, 2004
7.397
7.404
7.207
7.242
17,856,042
-0.15(-2.01%)
Aug 24, 2004
7.531
7.694
7.383
7.390
9,024,928
-0.13(-1.69%)
Aug 23, 2004
7.609
7.637
7.482
7.517
7,443,819
-0.06(-0.75%)
Aug 20, 2004
7.559
7.637
7.517
7.574
8,068,045
+0.01(+0.19%)
Aug 19, 2004
7.517
7.559
7.383
7.559
11,166,225
+0.04(+0.56%)
Aug 18, 2004
7.468
7.581
7.305
7.517
16,404,284
-0.01(-0.09%)
Aug 17, 2004
7.270
7.588
7.242
7.524
24,846,496
+0.40(+5.54%)
Aug 16, 2004
6.818
7.256
6.818
7.129
23,522,248
+0.39(+5.76%)
Aug 13, 2004
6.811
6.882
6.635
6.741
33,762,052
-0.16(-2.25%)
Aug 12, 2004
7.101
7.101
6.557
6.896
65,527,596
-0.63(-8.35%)
Aug 11, 2004
7.588
7.623
7.327
7.524
20,325,604
-0.31(-3.96%)
Aug 10, 2004
7.856
7.919
7.743
7.835
13,562,681
+0.06(+0.82%)
Aug 09, 2004
7.856
7.962
7.764
7.771
8,878,434
-0.08(-0.99%)
Aug 06, 2004
8.188
8.230
7.764
7.849
14,309,032
-0.44(-5.36%)
Aug 05, 2004
8.576
8.618
8.294
8.294
6,903,749
-0.21(-2.49%)
Aug 04, 2004
8.449
8.590
8.406
8.505
7,537,184
-0.04(-0.41%)
Aug 03, 2004
8.774
8.816
8.541
8.541
7,073,193
-0.20(-2.26%)
Aug 02, 2004
8.717
8.774
8.639
8.738
6,611,045
+0.01(+0.16%)
Jul 30, 2004
8.717
8.781
8.654
8.724
7,812,461
-0.06(-0.72%)
Jul 29, 2004
8.646
8.830
8.625
8.788
10,193,475
+0.25(+2.89%)
Jul 28, 2004
8.534
8.597
8.385
8.541
9,698,882
+0.01(+0.08%)
Jul 27, 2004
8.414
8.569
8.301
8.534
9,731,609
+0.08(+0.92%)
Jul 26, 2004
8.505
8.541
8.322
8.456
8,074,421
-0.05(-0.58%)
Jul 23, 2004
8.519
8.724
8.484
8.505
10,610,145
-0.13(-1.55%)
Jul 22, 2004
8.576
8.710
8.491
8.639
12,540,911
+0.07(+0.82%)
Jul 21, 2004
8.964
8.985
8.555
8.569
17,311,154
-0.39(-4.33%)
Jul 20, 2004
8.576
9.084
8.378
8.957
45,645,864
+1.00(+12.60%)
Jul 19, 2004
8.223
8.258
7.799
7.955
23,280,406
-0.31(-3.76%)
Jul 16, 2004
8.308
8.329
8.174
8.265
9,903,888
+0.06(+0.77%)
Jul 15, 2004
8.357
8.456
8.188
8.202
9,274,561
-0.16(-1.86%)
Jul 14, 2004
8.399
8.512
8.308
8.357
10,970,995
-0.15(-1.74%)
Jul 13, 2004
8.378
8.534
8.371
8.505
10,216,143
+0.13(+1.60%)
Jul 12, 2004
8.491
8.500
8.329
8.371
14,384,970
-0.16(-1.90%)
Jul 09, 2004
8.646
8.661
8.484
8.534
11,107,571
+0.20(+2.46%)
Jul 08, 2004
8.611
8.611
8.322
8.329
14,164,947
-0.32(-3.67%)
Jul 07, 2004
8.456
8.745
8.456
8.646
10,914,041
+0.18(+2.17%)
Jul 06, 2004
8.830
8.837
8.343
8.463
17,267,234
-0.38(-4.31%)
Jul 02, 2004
8.929
8.929
8.668
8.844
7,686,369
-0.04(-0.40%)
Jul 01, 2004
9.141
9.197
8.872
8.879
15,202,585
-0.34(-3.68%)
Jun 30, 2004
9.133
9.310
9.126
9.218
12,120,415
+0.11(+1.16%)
Jun 29, 2004
8.823
9.126
8.816
9.112
10,207,784
+0.30(+3.36%)
Jun 28, 2004
9.035
9.105
8.788
8.816
7,980,772
-0.16(-1.73%)
Jun 25, 2004
8.851
9.063
8.837
8.971
16,672,903
+0.16(+1.76%)
Jun 24, 2004
8.879
8.999
8.809
8.816
10,562,542
-0.06(-0.64%)
Jun 23, 2004
8.682
8.915
8.639
8.872
14,794,840
+0.23(+2.61%)
Jun 22, 2004
8.534
8.766
8.526
8.646
12,325,279
+0.13(+1.58%)
Jun 21, 2004
8.788
8.816
8.505
8.512
8,717,915
-0.25(-2.82%)
Jun 18, 2004
8.646
8.802
8.597
8.759
17,193,846
+0.26(+3.07%)
Jun 17, 2004
8.583
8.668
8.477
8.498
10,678,574
-0.17(-1.95%)
Jun 16, 2004
8.632
8.752
8.548
8.668
12,013,166
-0.20(-2.23%)
Jun 15, 2004
8.717
8.929
8.696
8.865
16,453,871
+0.40(+4.67%)
Jun 14, 2004
8.858
8.971
8.442
8.470
17,357,766
-0.59(-6.54%)
Jun 10, 2004
8.950
9.063
8.894
9.063
7,456,145
+0.11(+1.26%)
Jun 09, 2004
9.035
9.141
8.872
8.950
9,538,930
-0.23(-2.54%)
Jun 08, 2004
9.084
9.183
8.964
9.183
15,632,573
+0.10(+1.09%)
Jun 07, 2004
8.781
9.098
8.774
9.084
22,028,270
+0.40(+4.63%)
Jun 04, 2004
8.604
8.717
8.541
8.682
7,667,384
+0.22(+2.59%)
Jun 03, 2004
8.731
8.738
8.456
8.463
10,326,650
-0.27(-3.07%)
Jun 02, 2004
8.646
8.788
8.597
8.731
8,160,418
+0.08(+0.98%)
Jun 01, 2004
8.555
8.745
8.541
8.646
8,067,762
-0.10(-1.13%)
May 28, 2004
8.654
8.759
8.604
8.745
6,857,420
+0.14(+1.64%)
May 27, 2004
8.915
8.985
8.569
8.604
16,826,338
-0.31(-3.48%)
May 26, 2004
8.442
8.971
8.435
8.915
16,830,164
+0.18(+2.02%)
May 25, 2004
8.470
8.745
8.357
8.738
10,810,334
+0.19(+2.23%)
May 24, 2004
8.505
8.625
8.470
8.548
11,408,633
+0.15(+1.76%)
May 21, 2004
8.279
8.491
8.272
8.399
16,737,224
+0.18(+2.15%)
May 20, 2004
8.124
8.230
8.011
8.223
14,973,919
+0.17(+2.10%)
May 19, 2004
8.018
8.237
7.919
8.054
17,563,764
+0.28(+3.54%)
May 18, 2004
7.764
7.927
7.757
7.778
13,899,446
+0.11(+1.38%)
May 17, 2004
7.799
7.863
7.658
7.672
11,518,007
-0.31(-3.89%)
May 14, 2004
8.202
8.265
7.941
7.983
10,302,707
-0.23(-2.75%)
May 13, 2004
7.948
8.251
7.905
8.209
9,953,333
+0.12(+1.48%)
May 12, 2004
8.145
8.145
7.807
8.089
10,572,176
-0.01(-0.17%)
May 11, 2004
7.969
8.145
7.905
8.103
10,861,479
+0.20(+2.50%)
May 10, 2004
7.849
7.976
7.694
7.905
12,041,360
-0.26(-3.20%)
May 07, 2004
7.997
8.336
7.997
8.166
12,771,985
+0.03(+0.35%)
May 06, 2004
8.195
8.265
7.955
8.138
8,691,421
-0.18(-2.12%)
May 05, 2004
8.350
8.392
8.166
8.315
10,931,892
+0.19(+2.35%)
May 04, 2004
8.223
8.272
7.948
8.124
12,528,018
+0.18(+2.31%)
May 03, 2004
7.771
8.103
7.771
7.941
20,017,598
+0.16(+1.99%)
Apr 30, 2004
8.011
8.032
7.694
7.785
15,002,396
-0.13(-1.61%)
Apr 29, 2004
8.159
8.251
7.799
7.912
16,815,712
-0.30(-3.61%)
Apr 28, 2004
8.435
8.470
8.188
8.209
13,201,264
-0.30(-3.57%)
Apr 27, 2004
8.477
8.541
8.399
8.512
15,597,154
+0.01(+0.08%)
Apr 26, 2004
8.639
8.668
8.456
8.505
18,860,670
-0.06(-0.66%)
Apr 23, 2004
8.188
8.646
8.159
8.562
52,549,332
+1.33(+18.34%)
Apr 22, 2004
7.192
7.376
7.115
7.235
22,557,574
+0.04(+0.49%)
Apr 21, 2004
7.362
7.468
7.115
7.200
17,157,152
-0.08(-1.07%)
Apr 20, 2004
7.517
7.651
7.256
7.277
10,030,122
-0.15(-2.00%)
Apr 19, 2004
7.397
7.511
7.312
7.425
10,736,378
+0.03(+0.38%)
Apr 16, 2004
7.658
7.662
7.397
7.397
13,797,580
-0.23(-2.96%)
Apr 15, 2004
7.764
7.884
7.559
7.623
7,886,558
-0.08(-1.01%)
Apr 14, 2004
7.715
7.835
7.552
7.701
7,144,740
-0.09(-1.18%)
Apr 13, 2004
8.068
8.103
7.757
7.792
11,766,649
-0.27(-3.33%)
Apr 12, 2004
8.054
8.110
7.990
8.061
5,103,325
+0.03(+0.35%)
Apr 08, 2004
8.117
8.152
7.927
8.032
9,185,305
+0.10(+1.25%)
Apr 07, 2004
7.948
8.661
7.799
7.934
11,843,579
-0.16(-1.92%)
Apr 06, 2004
8.223
8.258
8.004
8.089
9,713,617
-0.25(-2.96%)
Apr 05, 2004
8.378
8.491
8.223
8.336
8,202,496
-0.04(-0.51%)
Apr 02, 2004
8.392
8.428
8.237
8.378
8,206,888
+0.24(+2.95%)
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.