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
Logitech Int S.A.
(NQ:
LOGI
)
84.80
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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
1.399
1.438
1.390
1.435
134,174
+0.03(+1.84%)
Mar 28, 2003
1.406
1.418
1.391
1.409
187,533
-0.03(-2.34%)
Mar 27, 2003
1.452
1.456
1.433
1.443
198,412
-0.05(-3.08%)
Mar 26, 2003
1.477
1.508
1.477
1.489
99,465
+0.00(+0.23%)
Mar 25, 2003
1.419
1.496
1.415
1.485
291,661
+0.01(+0.92%)
Mar 24, 2003
1.484
1.503
1.467
1.472
522,193
-0.12(-7.58%)
Mar 21, 2003
1.547
1.593
1.511
1.593
250,217
+0.07(+4.33%)
Mar 20, 2003
1.527
1.539
1.486
1.526
183,389
+0.02(+1.22%)
Mar 19, 2003
1.535
1.535
1.479
1.508
94,803
+0.01(+1.00%)
Mar 18, 2003
1.537
1.561
1.480
1.493
298,914
-0.02(-1.47%)
Mar 17, 2003
1.446
1.515
1.446
1.515
176,654
+0.03(+1.95%)
Mar 14, 2003
1.501
1.501
1.465
1.486
104,645
-0.02(-1.33%)
Mar 13, 2003
1.460
1.508
1.460
1.506
389,573
+0.05(+3.43%)
Mar 12, 2003
1.432
1.482
1.387
1.456
349,683
+0.01(+0.60%)
Mar 11, 2003
1.429
1.461
1.429
1.448
357,972
+0.03(+1.94%)
Mar 10, 2003
1.410
1.450
1.399
1.420
356,935
+0.02(+1.31%)
Mar 07, 2003
1.362
1.433
1.342
1.402
597,828
-0.05(-3.71%)
Mar 06, 2003
1.443
1.474
1.431
1.456
511,832
-0.05(-3.30%)
Mar 05, 2003
1.532
1.532
1.461
1.506
736,148
-0.04(-2.83%)
Mar 04, 2003
1.556
1.569
1.521
1.550
287,517
-0.08(-5.08%)
Mar 03, 2003
1.641
1.650
1.619
1.633
320,154
+0.02(+1.08%)
Feb 28, 2003
1.617
1.638
1.610
1.615
34,191
+0.02(+1.18%)
Feb 27, 2003
1.601
1.613
1.579
1.596
136,246
-0.01(-0.66%)
Feb 26, 2003
1.626
1.626
1.593
1.607
85,478
-0.03(-2.00%)
Feb 25, 2003
1.608
1.641
1.598
1.640
586,949
+0.00(+0.00%)
Feb 24, 2003
1.606
1.641
1.606
1.640
246,073
+0.03(+1.98%)
Feb 21, 2003
1.603
1.612
1.593
1.608
177,172
-0.02(-1.16%)
Feb 20, 2003
1.613
1.637
1.602
1.627
217,062
+0.03(+2.15%)
Feb 19, 2003
1.583
1.616
1.579
1.593
132,620
+0.02(+1.10%)
Feb 18, 2003
1.484
1.588
1.479
1.575
180,281
+0.04(+2.32%)
Feb 14, 2003
1.472
1.544
1.472
1.539
136,765
+0.06(+4.08%)
Feb 13, 2003
1.479
1.503
1.461
1.479
174,582
-0.05(-3.56%)
Feb 12, 2003
1.542
1.565
1.517
1.534
69,418
-0.02(-1.46%)
Feb 11, 2003
1.547
1.568
1.527
1.556
76,153
+0.03(+2.15%)
Feb 10, 2003
1.544
1.554
1.510
1.524
318,600
-0.09(-5.48%)
Feb 07, 2003
1.630
1.630
1.593
1.612
156,450
-0.00(-0.06%)
Feb 06, 2003
1.619
1.634
1.593
1.613
74,599
+0.01(+0.39%)
Feb 05, 2003
1.622
1.626
1.593
1.607
170,438
-0.01(-0.66%)
Feb 04, 2003
1.612
1.634
1.605
1.617
105,682
+0.00(+0.00%)
Feb 03, 2003
1.617
1.641
1.607
1.617
118,633
+0.00(+0.03%)
Jan 31, 2003
1.593
1.636
1.588
1.617
245,555
+0.00(+0.00%)
Jan 30, 2003
1.638
1.648
1.597
1.617
825,252
-0.01(-0.74%)
Jan 29, 2003
1.576
1.648
1.571
1.629
901,405
-0.01(-0.59%)
Jan 28, 2003
1.595
1.638
1.595
1.638
281,818
+0.04(+2.32%)
Jan 27, 2003
1.621
1.631
1.594
1.601
148,680
-0.03(-2.01%)
Jan 24, 2003
1.675
1.686
1.599
1.634
431,535
-0.04(-2.65%)
Jan 23, 2003
1.665
1.687
1.652
1.678
289,589
+0.03(+1.70%)
Jan 22, 2003
1.672
1.672
1.626
1.650
334,141
-0.02(-1.10%)
Jan 21, 2003
1.580
1.687
1.554
1.669
1,013,304
+0.09(+6.01%)
Jan 17, 2003
1.553
1.593
1.553
1.574
263,169
-0.02(-1.30%)
Jan 16, 2003
1.558
1.629
1.558
1.595
65,792
+0.04(+2.29%)
Jan 15, 2003
1.617
1.617
1.555
1.559
285,963
-0.08(-4.94%)
Jan 14, 2003
1.662
1.665
1.626
1.640
158,005
-0.03(-1.62%)
Jan 13, 2003
1.694
1.722
1.637
1.667
579,179
+0.04(+2.49%)
Jan 10, 2003
1.573
1.650
1.573
1.627
397,343
+0.04(+2.68%)
Jan 09, 2003
1.547
1.593
1.547
1.584
132,102
+0.03(+1.67%)
Jan 08, 2003
1.551
1.575
1.546
1.558
309,793
-0.04(-2.30%)
Jan 07, 2003
1.578
1.605
1.568
1.595
392,681
+0.02(+1.13%)
Jan 06, 2003
1.535
1.595
1.535
1.577
329,479
+0.08(+5.08%)
Jan 03, 2003
1.472
1.526
1.472
1.501
396,825
+0.01(+0.78%)
Jan 02, 2003
1.448
1.520
1.448
1.489
168,884
+0.02(+1.15%)
Dec 31, 2002
1.426
1.475
1.424
1.472
214,990
+0.04(+3.12%)
Dec 30, 2002
1.421
1.447
1.409
1.428
180,799
+0.01(+0.88%)
Dec 27, 2002
1.424
1.445
1.399
1.415
116,043
-0.03(-2.40%)
Dec 26, 2002
1.448
1.460
1.447
1.450
107,236
+0.00(+0.17%)
Dec 24, 2002
1.448
1.466
1.425
1.448
117,597
+0.03(+1.97%)
Dec 23, 2002
1.431
1.445
1.399
1.420
239,338
+0.00(+0.24%)
Dec 20, 2002
1.431
1.445
1.408
1.416
527,892
-0.04(-2.49%)
Dec 19, 2002
1.448
1.467
1.400
1.453
924,717
-0.07(-4.63%)
Dec 18, 2002
1.544
1.564
1.497
1.523
722,678
-0.11(-6.93%)
Dec 17, 2002
1.657
1.664
1.624
1.636
189,087
-0.04(-2.62%)
Dec 16, 2002
1.654
1.692
1.641
1.680
201,521
+0.04(+2.29%)
Dec 13, 2002
1.676
1.685
1.641
1.643
192,714
-0.05(-2.74%)
Dec 12, 2002
1.619
1.689
1.619
1.689
288,035
+0.07(+4.47%)
Dec 11, 2002
1.595
1.653
1.595
1.617
233,122
+0.06(+3.81%)
Dec 10, 2002
1.617
1.617
1.556
1.557
214,472
-0.01(-0.59%)
Dec 09, 2002
1.591
1.593
1.566
1.566
66,310
-0.04(-2.73%)
Dec 06, 2002
1.563
1.638
1.550
1.610
401,488
-0.02(-0.98%)
Dec 05, 2002
1.702
1.705
1.595
1.626
431,535
-0.06(-3.41%)
Dec 04, 2002
1.735
1.773
1.665
1.684
732,521
-0.07(-4.17%)
Dec 03, 2002
1.799
1.812
1.742
1.757
242,965
-0.03(-1.59%)
Dec 02, 2002
1.870
1.872
1.780
1.786
153,860
+0.01(+0.82%)
Nov 29, 2002
1.807
1.810
1.771
1.771
539,289
-0.09(-4.70%)
Nov 27, 2002
1.759
1.870
1.753
1.858
1,237,101
+0.11(+6.03%)
Nov 26, 2002
1.753
1.790
1.743
1.753
640,308
-0.03(-1.92%)
Nov 25, 2002
1.732
1.788
1.726
1.787
218,098
+0.04(+2.32%)
Nov 22, 2002
1.781
1.815
1.736
1.746
256,434
-0.02(-0.88%)
Nov 21, 2002
1.695
1.790
1.695
1.762
889,490
+0.07(+4.11%)
Nov 20, 2002
1.684
1.695
1.651
1.692
255,916
-0.03(-1.63%)
Nov 19, 2002
1.737
1.761
1.708
1.720
435,161
-0.03(-1.65%)
Nov 18, 2002
1.800
1.809
1.749
1.749
181,317
+0.03(+1.57%)
Nov 15, 2002
1.727
1.748
1.716
1.722
439,823
+0.06(+3.75%)
Nov 14, 2002
1.617
1.699
1.617
1.660
285,963
+0.07(+4.65%)
Nov 13, 2002
1.574
1.621
1.566
1.586
209,291
-0.06(-3.47%)
Nov 12, 2002
1.589
1.658
1.580
1.643
379,730
+0.06(+3.94%)
Nov 11, 2002
1.597
1.597
1.545
1.581
272,493
-0.04(-2.50%)
Nov 08, 2002
1.621
1.642
1.593
1.621
243,483
-0.02(-1.06%)
Nov 07, 2002
1.698
1.701
1.630
1.639
520,121
-0.09(-5.06%)
Nov 06, 2002
1.742
1.742
1.665
1.726
725,787
-0.05(-2.68%)
Nov 05, 2002
1.723
1.777
1.706
1.774
979,631
+0.00(+0.15%)
Nov 04, 2002
1.766
1.790
1.756
1.771
577,106
+0.09(+5.46%)
Nov 01, 2002
1.666
1.744
1.660
1.679
658,958
+0.12(+7.44%)
Oct 31, 2002
1.593
1.625
1.544
1.563
620,338
+0.03(+2.18%)
Oct 30, 2002
1.496
1.539
1.477
1.530
458,007
+0.13(+9.46%)
Oct 29, 2002
1.436
1.448
1.348
1.398
169,075
-0.09(-6.12%)
Oct 28, 2002
1.501
1.540
1.486
1.489
280,420
-0.02(-1.13%)
Oct 25, 2002
1.477
1.520
1.472
1.506
163,703
+0.02(+1.13%)
Oct 24, 2002
1.496
1.500
1.463
1.489
183,379
-0.03(-1.75%)
Oct 23, 2002
1.450
1.532
1.438
1.515
287,496
+0.07(+4.67%)
Oct 22, 2002
1.534
1.544
1.337
1.448
1,482,315
-0.10(-6.25%)
Oct 21, 2002
1.435
1.544
1.424
1.544
560,011
+0.11(+7.82%)
Oct 18, 2002
1.413
1.444
1.375
1.432
271,975
+0.01(+0.95%)
Oct 17, 2002
1.368
1.447
1.368
1.419
443,968
+0.11(+8.53%)
Oct 16, 2002
1.317
1.336
1.257
1.307
518,013
-0.00(-0.04%)
Oct 15, 2002
1.301
1.345
1.298
1.308
413,403
+0.10(+8.44%)
Oct 14, 2002
1.204
1.221
1.175
1.206
192,196
-0.02(-2.00%)
Oct 11, 2002
1.156
1.279
1.156
1.231
570,968
+0.12(+10.63%)
Oct 10, 2002
1.062
1.146
1.046
1.112
415,475
+0.05(+4.25%)
Oct 09, 2002
1.084
1.093
1.038
1.067
182,353
+0.01(+1.19%)
Oct 08, 2002
1.025
1.096
1.006
1.054
346,569
-0.03(-2.89%)
Oct 07, 2002
1.103
1.109
1.069
1.086
150,234
+0.01(+1.40%)
Oct 04, 2002
1.081
1.122
1.043
1.071
578,143
-0.08(-6.57%)
Oct 03, 2002
1.147
1.206
1.116
1.146
281,818
-0.06(-4.85%)
Oct 02, 2002
1.255
1.267
1.163
1.205
640,826
-0.11(-8.47%)
Oct 01, 2002
1.332
1.339
1.244
1.316
795,718
+0.01(+0.40%)
Sep 30, 2002
1.303
1.363
1.261
1.311
261,614
-0.03(-2.37%)
Sep 27, 2002
1.465
1.481
1.327
1.343
625,834
-0.00(-0.25%)
Sep 26, 2002
1.346
1.365
1.319
1.346
866,696
+0.09(+7.23%)
Sep 25, 2002
1.182
1.264
1.182
1.255
441,896
+0.10(+8.83%)
Sep 24, 2002
1.097
1.194
1.086
1.153
380,248
+0.08(+7.66%)
Sep 23, 2002
1.182
1.182
1.071
1.071
477,175
-0.10(-8.57%)
Sep 20, 2002
1.206
1.235
1.146
1.172
461,063
-0.02(-1.42%)
Sep 19, 2002
1.303
1.322
1.158
1.189
464,773
-0.14(-10.73%)
Sep 18, 2002
1.322
1.366
1.302
1.331
233,122
+0.00(+0.22%)
Sep 17, 2002
1.339
1.363
1.327
1.329
120,705
-0.00(-0.07%)
Sep 16, 2002
1.305
1.346
1.302
1.330
170,956
+0.03(+2.30%)
Sep 13, 2002
1.390
1.395
1.284
1.300
602,491
-0.11(-7.96%)
Sep 12, 2002
1.467
1.467
1.412
1.412
170,956
-0.09(-5.82%)
Sep 11, 2002
1.475
1.539
1.472
1.499
248,145
+0.05(+3.56%)
Sep 10, 2002
1.470
1.472
1.428
1.448
555,866
-0.04(-2.91%)
Sep 09, 2002
1.439
1.505
1.429
1.491
402,006
+0.06(+4.01%)
Sep 06, 2002
1.439
1.486
1.399
1.434
216,036
+0.02(+1.33%)
Sep 05, 2002
1.433
1.466
1.375
1.415
477,641
-0.09(-6.18%)
Sep 04, 2002
1.532
1.539
1.448
1.508
253,326
-0.03(-2.22%)
Sep 03, 2002
1.597
1.601
1.536
1.542
417,029
-0.04(-2.56%)
Aug 30, 2002
1.603
1.616
1.580
1.583
26,938
-0.03(-2.09%)
Aug 29, 2002
1.664
1.667
1.607
1.617
92,212
-0.08(-4.59%)
Aug 28, 2002
1.682
1.714
1.682
1.694
218,098
+0.04(+2.39%)
Aug 27, 2002
1.679
1.703
1.641
1.655
335,177
+0.02(+1.15%)
Aug 26, 2002
1.597
1.684
1.597
1.636
739,774
+0.03(+1.70%)
Aug 23, 2002
1.592
1.629
1.560
1.609
49,888,144
+0.04(+2.35%)
Aug 22, 2002
1.589
1.608
1.535
1.572
148,680
-0.04(-2.19%)
Aug 21, 2002
1.689
1.689
1.553
1.607
918,501
-0.10(-5.93%)
Aug 20, 2002
1.735
1.750
1.704
1.708
109,826
+0.03(+1.58%)
Aug 16, 2002
1.723
1.763
1.679
1.682
20,462,946
-0.05(-2.65%)
Aug 15, 2002
1.704
1.728
1.665
1.728
793,133
+0.11(+6.55%)
Aug 14, 2002
1.559
1.676
1.559
1.621
864,624
+0.09(+5.73%)
Aug 13, 2002
1.559
1.604
1.510
1.534
458,473
-0.06(-3.70%)
Aug 12, 2002
1.617
1.641
1.581
1.593
80,815
-0.18(-10.08%)
Aug 07, 2002
1.835
1.846
1.725
1.771
270,421
-0.00(-0.05%)
Aug 06, 2002
1.742
1.822
1.742
1.772
229,884
+0.06(+3.67%)
Aug 05, 2002
1.786
1.786
1.694
1.709
128,476
-0.09(-4.96%)
Aug 02, 2002
1.881
1.881
1.788
1.799
47,660
-0.06(-3.19%)
Aug 01, 2002
1.908
1.910
1.857
1.858
178,727
-0.12(-5.85%)
Jul 31, 2002
1.995
2.019
1.948
1.973
165,257
+0.03(+1.46%)
Jul 30, 2002
1.991
1.991
1.945
1.945
96,357
-0.03(-1.71%)
Jul 29, 2002
1.991
2.005
1.931
1.979
180,281
+0.08(+4.12%)
Jul 26, 2002
1.882
1.911
1.870
1.900
128,445
+0.04(+2.15%)
Jul 25, 2002
1.891
1.929
1.846
1.860
587,985
+0.11(+6.34%)
Jul 24, 2002
1.777
1.792
1.706
1.749
590,576
-0.03(-1.76%)
Jul 23, 2002
1.989
2.041
1.684
1.781
1,092,669
-0.26(-12.89%)
Jul 22, 2002
2.094
2.119
2.029
2.044
445,004
-0.02(-0.91%)
Jul 19, 2002
2.157
2.179
2.063
2.063
332,069
-0.07(-3.26%)
Jul 17, 2002
2.169
2.174
2.128
2.133
242,965
+0.05(+2.55%)
Jul 12, 2002
2.133
2.133
2.074
2.079
112,934
-0.00(-0.02%)
Jul 11, 2002
2.136
2.147
2.002
2.080
232,604
-0.03(-1.51%)
Jul 10, 2002
2.147
2.187
2.112
2.112
81,333
-0.04(-2.02%)
Jul 09, 2002
2.194
2.194
2.155
2.155
196,340
-0.04(-1.76%)
Jul 08, 2002
2.132
2.194
2.132
2.194
139,873
+0.06(+2.92%)
Jul 05, 2002
2.159
2.169
2.123
2.132
115,524
+0.12(+5.75%)
Jul 04, 2002
2.044
2.044
2.006
2.016
380,248
+0.00(+0.00%)
Jul 03, 2002
2.044
2.044
2.006
2.016
380,248
-0.03(-1.49%)
Jul 02, 2002
2.118
2.119
1.986
2.046
189,606
-0.13(-5.78%)
Jul 01, 2002
2.232
2.232
2.172
2.172
189,606
-0.10(-4.36%)
Jun 28, 2002
2.244
2.277
2.202
2.271
295,806
+0.08(+3.61%)
Jun 27, 2002
2.220
2.232
2.162
2.191
269,385
+0.14(+6.57%)
Jun 26, 2002
2.015
2.061
2.015
2.056
166,811
+0.03(+1.50%)
Jun 25, 2002
2.090
2.111
2.026
2.026
122,777
-0.03(-1.34%)
Jun 21, 2002
2.091
2.091
2.039
2.053
225,351
-0.05(-2.30%)
Jun 20, 2002
2.160
2.160
2.095
2.102
440,341
-0.02(-1.13%)
Jun 19, 2002
2.119
2.143
2.114
2.126
326,889
-0.01(-0.46%)
Jun 18, 2002
2.121
2.166
2.121
2.136
642,899
+0.03(+1.22%)
Jun 17, 2002
2.076
2.113
2.076
2.110
257,988
+0.11(+5.63%)
Jun 14, 2002
1.998
2.021
1.950
1.997
320,154
-0.13(-6.25%)
Jun 12, 2002
2.166
2.195
2.089
2.131
990,510
-0.16(-6.80%)
Jun 11, 2002
2.353
2.353
2.286
2.286
219,652
-0.04(-1.93%)
Jun 10, 2002
2.281
2.353
2.281
2.331
65,274
+0.06(+2.66%)
Jun 07, 2002
2.217
2.278
2.205
2.271
185,979
-0.02(-0.93%)
Jun 06, 2002
2.268
2.300
2.250
2.292
47,660
+0.04(+1.93%)
Jun 05, 2002
2.205
2.254
2.205
2.248
115,524
-0.06(-2.51%)
May 31, 2002
2.292
2.328
2.282
2.306
53,359
-0.05(-2.27%)
May 28, 2002
2.340
2.376
2.316
2.360
56,467
+0.04(+1.56%)
May 27, 2002
2.315
2.324
2.295
2.324
54,395
+0.00(+0.00%)
May 24, 2002
2.315
2.324
2.295
2.324
54,395
+0.01(+0.42%)
May 23, 2002
2.297
2.338
2.280
2.314
321,708
-0.07(-2.80%)
May 22, 2002
2.403
2.403
2.369
2.381
83,405
-0.07(-2.77%)
May 21, 2002
2.446
2.458
2.411
2.448
154,896
-0.06(-2.41%)
May 20, 2002
2.541
2.541
2.504
2.509
184,425
-0.06(-2.37%)
May 17, 2002
2.480
2.570
2.480
2.570
173,546
+0.15(+6.37%)
May 16, 2002
2.418
2.437
2.401
2.416
64,238
+0.01(+0.28%)
May 15, 2002
2.389
2.418
2.388
2.409
371,441
+0.10(+4.24%)
May 14, 2002
2.258
2.316
2.258
2.311
197,376
+0.06(+2.59%)
May 13, 2002
2.251
2.263
2.239
2.253
223,797
-0.03(-1.31%)
May 10, 2002
2.319
2.322
2.283
2.283
266,795
-0.00(-0.02%)
May 09, 2002
2.298
2.315
2.268
2.283
110,862
+0.02(+0.77%)
May 08, 2002
2.193
2.268
2.193
2.266
122,777
+0.14(+6.70%)
May 07, 2002
2.135
2.150
2.107
2.123
182,353
-0.08(-3.70%)
May 06, 2002
2.244
2.244
2.201
2.205
213,954
-0.04(-1.78%)
May 03, 2002
2.263
2.287
2.245
2.245
167,847
+0.03(+1.13%)
May 02, 2002
2.232
2.251
2.216
2.220
802,458
+0.02(+1.10%)
May 01, 2002
2.227
2.266
2.196
2.196
47,142
-0.01(-0.24%)
Apr 30, 2002
2.191
2.227
2.191
2.201
48,696
+0.02(+1.02%)
Apr 29, 2002
2.212
2.212
2.169
2.179
68,382
-0.00(-0.22%)
Apr 26, 2002
2.198
2.268
2.184
2.184
306,167
+0.02(+1.12%)
Apr 25, 2002
2.167
2.198
2.145
2.160
106,200
+0.00(+0.22%)
Apr 24, 2002
2.220
2.232
2.155
2.155
169,920
+0.06(+2.88%)
Apr 23, 2002
2.095
2.142
2.094
2.094
79,779
+0.00(+0.23%)
Apr 22, 2002
2.112
2.122
2.088
2.090
93,766
-0.05(-2.15%)
Apr 19, 2002
2.155
2.157
2.117
2.135
69,936
-0.03(-1.47%)
Apr 18, 2002
2.205
2.205
2.167
2.167
61,129
-0.05(-2.39%)
Apr 17, 2002
2.216
2.263
2.208
2.220
239,338
+0.10(+4.57%)
Apr 16, 2002
2.111
2.123
2.097
2.123
403,042
+0.13(+6.41%)
Apr 15, 2002
2.074
2.074
1.969
1.995
806,602
-0.06(-2.73%)
Apr 12, 2002
2.091
2.103
2.050
2.051
434,643
-0.13(-6.10%)
Apr 11, 2002
2.205
2.205
2.169
2.185
85,478
-0.02(-0.79%)
Apr 10, 2002
2.184
2.205
2.184
2.202
337,250
+0.04(+1.72%)
Apr 09, 2002
2.180
2.223
2.165
2.165
170,956
-0.01(-0.53%)
Apr 08, 2002
2.159
2.196
2.142
2.176
117,597
-0.04(-1.72%)
Apr 05, 2002
2.220
2.242
2.196
2.215
118,633
+0.04(+1.98%)
Apr 04, 2002
2.233
2.239
2.137
2.172
212,918
-0.06(-2.82%)
Apr 03, 2002
2.255
2.276
2.234
2.235
53,359
-0.02(-0.89%)
Apr 02, 2002
2.281
2.319
2.250
2.255
230,531
-0.10(-4.16%)
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.