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
UnitedHealth Group
(NY:
UNH
)
508.17
-8.66 (-1.68%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2003
4.544
4.646
4.520
4.637
13,382,634
+0.08(+1.79%)
Apr 29, 2003
4.572
4.593
4.535
4.556
9,218,596
-0.02(-0.35%)
Apr 28, 2003
4.559
4.581
4.513
4.572
9,475,371
+0.01(+0.14%)
Apr 25, 2003
4.583
4.646
4.558
4.565
8,858,514
-0.02(-0.44%)
Apr 24, 2003
4.598
4.623
4.503
4.586
16,818,064
+0.02(+0.39%)
Apr 23, 2003
4.596
4.603
4.543
4.568
8,205,399
-0.03(-0.60%)
Apr 22, 2003
4.480
4.613
4.470
4.596
12,967,422
+0.09(+1.99%)
Apr 21, 2003
4.624
4.681
4.491
4.506
13,955,785
-0.12(-2.54%)
Apr 17, 2003
4.573
4.653
4.522
4.623
16,699,858
+0.09(+2.00%)
Apr 16, 2003
4.732
4.787
4.440
4.533
40,790,088
-0.19(-3.96%)
Apr 15, 2003
4.739
4.747
4.636
4.719
15,966,284
-0.02(-0.40%)
Apr 14, 2003
4.678
4.773
4.628
4.739
7,939,684
+0.06(+1.30%)
Apr 11, 2003
4.613
4.695
4.563
4.678
7,804,094
+0.06(+1.41%)
Apr 10, 2003
4.652
4.652
4.574
4.613
12,719,586
-0.04(-0.84%)
Apr 09, 2003
4.716
4.741
4.639
4.652
8,824,741
-0.06(-1.37%)
Apr 08, 2003
4.652
4.731
4.624
4.716
13,058,808
+0.06(+1.37%)
Apr 07, 2003
4.683
4.757
4.650
4.653
11,284,721
+0.01(+0.11%)
Apr 04, 2003
4.631
4.724
4.630
4.647
10,138,916
-0.03(-0.72%)
Apr 03, 2003
4.636
4.713
4.586
4.681
10,746,833
+0.07(+1.45%)
Apr 02, 2003
4.616
4.679
4.600
4.614
11,575,767
+0.02(+0.43%)
Apr 01, 2003
4.614
4.638
4.505
4.595
13,821,685
-0.02(-0.43%)
Mar 31, 2003
4.606
4.666
4.575
4.614
9,611,954
-0.02(-0.51%)
Mar 28, 2003
4.515
4.638
4.500
4.638
11,197,308
+0.12(+2.69%)
Mar 27, 2003
4.511
4.527
4.437
4.517
9,110,323
+0.01(+0.13%)
Mar 26, 2003
4.551
4.577
4.505
4.511
8,305,726
-0.05(-1.16%)
Mar 25, 2003
4.495
4.595
4.472
4.563
10,347,018
+0.07(+1.52%)
Mar 24, 2003
4.526
4.526
4.420
4.495
9,393,422
-0.03(-0.67%)
Mar 21, 2003
4.450
4.525
4.433
4.525
9,719,234
+0.13(+2.87%)
Mar 20, 2003
4.377
4.434
4.337
4.399
7,623,805
-0.02(-0.41%)
Mar 19, 2003
4.383
4.417
4.346
4.417
7,991,833
+0.03(+0.58%)
Mar 18, 2003
4.359
4.409
4.342
4.391
9,472,888
+0.03(+0.63%)
Mar 17, 2003
4.225
4.376
4.217
4.364
13,651,329
+0.15(+3.65%)
Mar 14, 2003
4.322
4.335
4.203
4.210
12,125,575
-0.10(-2.42%)
Mar 13, 2003
4.228
4.314
4.224
4.314
10,244,705
+0.10(+2.46%)
Mar 12, 2003
4.193
4.224
4.137
4.211
10,203,482
+0.01(+0.17%)
Mar 11, 2003
4.231
4.242
4.175
4.204
6,209,800
-0.02(-0.36%)
Mar 10, 2003
4.299
4.311
4.208
4.219
8,076,763
-0.08(-1.86%)
Mar 07, 2003
4.228
4.314
4.223
4.299
10,510,421
+0.04(+1.05%)
Mar 06, 2003
4.200
4.276
4.200
4.254
11,333,395
+0.02(+0.37%)
Mar 05, 2003
4.162
4.238
4.148
4.238
11,259,392
+0.09(+2.13%)
Mar 04, 2003
4.220
4.240
4.150
4.150
9,599,538
-0.07(-1.66%)
Mar 03, 2003
4.193
4.245
4.191
4.220
9,326,869
+0.05(+1.12%)
Feb 28, 2003
4.153
4.203
4.148
4.173
7,321,336
+0.01(+0.31%)
Feb 27, 2003
4.153
4.179
4.108
4.160
10,956,426
+0.02(+0.56%)
Feb 26, 2003
4.067
4.155
4.057
4.137
9,773,867
+0.07(+1.71%)
Feb 25, 2003
4.019
4.076
3.988
4.067
12,259,178
+0.03(+0.69%)
Feb 24, 2003
4.090
4.090
4.017
4.039
11,911,016
-0.10(-2.36%)
Feb 21, 2003
4.102
4.177
4.044
4.137
12,841,269
+0.03(+0.85%)
Feb 20, 2003
4.122
4.153
4.055
4.102
10,544,691
-0.02(-0.49%)
Feb 19, 2003
4.128
4.183
4.111
4.122
8,249,602
-0.01(-0.15%)
Feb 18, 2003
4.032
4.146
4.032
4.129
8,144,806
+0.10(+2.55%)
Feb 14, 2003
4.015
4.026
3.946
4.026
14,477,780
+0.01(+0.29%)
Feb 13, 2003
3.989
4.064
3.963
4.014
15,824,238
-0.02(-0.61%)
Feb 12, 2003
4.203
4.222
3.992
4.039
25,538,008
-0.16(-3.84%)
Feb 11, 2003
4.316
4.329
4.196
4.200
13,845,029
-0.11(-2.52%)
Feb 10, 2003
4.272
4.324
4.261
4.309
6,733,781
+0.05(+1.12%)
Feb 07, 2003
4.279
4.293
4.244
4.261
8,705,541
+0.03(+0.75%)
Feb 06, 2003
4.225
4.280
4.207
4.229
8,830,204
+0.00(+0.11%)
Feb 05, 2003
4.244
4.315
4.225
4.225
9,308,492
-0.02(-0.44%)
Feb 04, 2003
4.330
4.330
4.206
4.243
16,161,473
-0.09(-2.00%)
Feb 03, 2003
4.425
4.467
4.294
4.330
17,470,682
-0.09(-2.14%)
Jan 31, 2003
4.299
4.425
4.299
4.425
11,818,636
+0.11(+2.57%)
Jan 30, 2003
4.317
4.359
4.301
4.314
10,975,796
-0.01(-0.34%)
Jan 29, 2003
4.236
4.328
4.203
4.328
13,355,317
+0.09(+2.19%)
Jan 28, 2003
4.184
4.245
4.163
4.236
11,012,052
+0.08(+1.96%)
Jan 27, 2003
4.261
4.261
4.146
4.154
11,061,222
-0.11(-2.69%)
Jan 24, 2003
4.268
4.331
4.253
4.269
16,275,210
+0.00(+0.02%)
Jan 23, 2003
4.203
4.284
4.203
4.268
18,826,080
+0.10(+2.47%)
Jan 22, 2003
4.193
4.270
4.153
4.165
14,995,304
-0.02(-0.49%)
Jan 21, 2003
4.245
4.287
4.184
4.186
8,852,554
-0.06(-1.40%)
Jan 17, 2003
4.140
4.271
4.128
4.245
10,561,081
+0.10(+2.53%)
Jan 16, 2003
4.133
4.150
4.077
4.141
10,506,944
+0.01(+0.32%)
Jan 15, 2003
4.165
4.180
4.097
4.128
11,431,238
-0.01(-0.30%)
Jan 14, 2003
4.160
4.160
4.115
4.140
8,807,357
-0.02(-0.48%)
Jan 13, 2003
4.168
4.220
4.135
4.160
9,809,130
-0.04(-0.96%)
Jan 10, 2003
4.228
4.237
4.175
4.201
8,400,092
-0.05(-1.24%)
Jan 09, 2003
4.253
4.296
4.204
4.253
8,754,711
+0.00(+0.00%)
Jan 08, 2003
4.228
4.279
4.214
4.253
7,055,620
+0.04(+0.86%)
Jan 07, 2003
4.249
4.249
4.165
4.217
10,609,257
-0.03(-0.73%)
Jan 06, 2003
4.349
4.366
4.238
4.248
11,648,777
-0.11(-2.52%)
Jan 03, 2003
4.329
4.384
4.314
4.358
10,329,138
+0.04(+1.02%)
Jan 02, 2003
4.204
4.314
4.168
4.314
12,506,020
+0.11(+2.65%)
Dec 31, 2002
4.209
4.223
4.158
4.203
5,707,672
-0.01(-0.12%)
Dec 30, 2002
4.145
4.222
4.102
4.208
7,994,317
+0.07(+1.64%)
Dec 27, 2002
4.216
4.216
4.140
4.140
4,192,844
-0.05(-1.13%)
Dec 26, 2002
4.257
4.257
4.178
4.187
4,848,938
-0.05(-1.28%)
Dec 24, 2002
4.228
4.261
4.213
4.242
3,687,239
+0.03(+0.66%)
Dec 23, 2002
4.097
4.220
4.087
4.214
9,143,599
+0.13(+3.24%)
Dec 20, 2002
4.107
4.147
4.033
4.082
14,327,787
-0.05(-1.11%)
Dec 19, 2002
4.153
4.218
4.065
4.128
11,517,161
-0.00(-0.01%)
Dec 18, 2002
4.148
4.175
4.091
4.128
6,619,052
-0.02(-0.42%)
Dec 17, 2002
4.138
4.175
4.132
4.146
6,466,079
-0.02(-0.41%)
Dec 16, 2002
4.124
4.163
4.098
4.163
15,891,288
+0.04(+0.95%)
Dec 13, 2002
4.233
4.238
4.090
4.124
10,351,985
-0.09(-2.20%)
Dec 12, 2002
4.193
4.220
4.173
4.216
8,609,188
+0.03(+0.83%)
Dec 11, 2002
4.163
4.213
4.153
4.181
7,166,873
+0.06(+1.53%)
Dec 10, 2002
4.074
4.164
4.074
4.118
11,028,442
+0.04(+1.10%)
Dec 09, 2002
4.196
4.253
4.067
4.074
13,759,602
-0.12(-2.90%)
Dec 06, 2002
4.193
4.264
4.168
4.195
12,201,068
+0.00(+0.06%)
Dec 05, 2002
4.182
4.208
4.052
4.193
19,463,302
+0.01(+0.26%)
Dec 04, 2002
3.971
4.203
3.948
4.182
26,595,408
+0.21(+5.26%)
Dec 03, 2002
3.859
3.985
3.839
3.973
20,010,130
+0.11(+2.97%)
Dec 02, 2002
4.120
4.138
3.846
3.858
25,087,036
-0.24(-5.89%)
Nov 29, 2002
4.046
4.117
4.046
4.100
7,089,890
+0.05(+1.32%)
Nov 27, 2002
4.077
4.084
4.016
4.046
18,130,252
+0.06(+1.63%)
Nov 26, 2002
3.901
4.016
3.901
3.982
38,514,868
+0.13(+3.47%)
Nov 25, 2002
4.174
4.174
3.777
3.848
70,532,368
-0.41(-9.65%)
Nov 22, 2002
4.308
4.379
4.241
4.259
20,428,320
-0.01(-0.32%)
Nov 21, 2002
4.526
4.530
4.184
4.273
47,159,816
-0.24(-5.42%)
Nov 20, 2002
4.485
4.552
4.445
4.518
23,221,068
-0.09(-1.91%)
Nov 19, 2002
4.680
4.684
4.559
4.606
9,928,330
-0.07(-1.58%)
Nov 18, 2002
4.684
4.725
4.656
4.680
7,467,852
+0.00(+0.08%)
Nov 15, 2002
4.560
4.704
4.550
4.676
9,693,904
+0.11(+2.43%)
Nov 14, 2002
4.581
4.623
4.551
4.565
10,805,937
+0.03(+0.57%)
Nov 13, 2002
4.483
4.581
4.483
4.540
10,918,183
+0.04(+0.97%)
Nov 12, 2002
4.430
4.530
4.397
4.496
13,553,486
+0.07(+1.51%)
Nov 11, 2002
4.445
4.467
4.304
4.429
21,584,556
+0.06(+1.34%)
Nov 08, 2002
4.784
4.784
4.355
4.371
47,518,408
-0.41(-8.63%)
Nov 07, 2002
4.764
4.837
4.740
4.783
9,748,537
+0.03(+0.54%)
Nov 06, 2002
4.631
4.792
4.611
4.758
14,123,658
+0.17(+3.63%)
Nov 05, 2002
4.699
4.744
4.550
4.591
11,422,794
-0.11(-2.36%)
Nov 04, 2002
4.746
4.781
4.678
4.702
10,729,947
+0.04(+0.78%)
Nov 01, 2002
4.578
4.705
4.510
4.666
17,348,502
+0.09(+1.91%)
Oct 31, 2002
4.832
4.857
4.480
4.578
27,151,672
-0.22(-4.59%)
Oct 30, 2002
4.801
4.860
4.755
4.799
6,707,458
+0.03(+0.69%)
Oct 29, 2002
4.794
4.807
4.683
4.766
9,793,734
-0.05(-1.00%)
Oct 28, 2002
4.888
4.888
4.737
4.814
14,467,846
-0.07(-1.49%)
Oct 25, 2002
4.947
5.021
4.757
4.887
18,578,244
-0.06(-1.21%)
Oct 24, 2002
5.053
5.034
4.934
4.947
11,271,808
-0.11(-2.08%)
Oct 23, 2002
4.982
5.056
4.932
5.052
8,779,047
+0.07(+1.45%)
Oct 22, 2002
5.000
5.084
4.957
4.980
11,343,328
-0.02(-0.38%)
Oct 21, 2002
5.029
5.084
4.972
4.999
10,976,293
-0.02(-0.41%)
Oct 18, 2002
4.915
5.059
4.907
5.020
13,844,532
+0.10(+2.08%)
Oct 17, 2002
5.030
5.058
4.872
4.918
19,319,268
-0.01(-0.29%)
Oct 16, 2002
4.856
4.951
4.846
4.932
15,693,615
+0.08(+1.57%)
Oct 15, 2002
4.857
4.882
4.811
4.856
13,998,995
+0.09(+1.82%)
Oct 14, 2002
4.698
4.779
4.692
4.769
15,135,860
+0.06(+1.35%)
Oct 11, 2002
4.669
4.743
4.669
4.706
12,174,745
+0.07(+1.42%)
Oct 10, 2002
4.580
4.711
4.580
4.640
15,999,561
+0.06(+1.32%)
Oct 09, 2002
4.588
4.669
4.565
4.580
12,052,565
-0.04(-0.80%)
Oct 08, 2002
4.563
4.631
4.512
4.616
11,352,764
+0.07(+1.62%)
Oct 07, 2002
4.518
4.630
4.505
4.543
13,511,766
+0.02(+0.42%)
Oct 04, 2002
4.597
4.609
4.497
4.524
10,793,520
-0.09(-1.87%)
Oct 03, 2002
4.560
4.634
4.544
4.610
12,363,477
+0.10(+2.32%)
Oct 02, 2002
4.428
4.530
4.427
4.505
11,641,327
+0.05(+1.16%)
Oct 01, 2002
4.407
4.438
4.389
4.453
14,971,961
+0.06(+1.43%)
Sep 30, 2002
4.389
4.419
4.349
4.390
645,664
-0.01(-0.21%)
Sep 27, 2002
4.404
4.488
4.398
4.399
11,349,785
-0.01(-0.16%)
Sep 26, 2002
4.430
4.435
4.341
4.406
16,582,645
+0.01(+0.23%)
Sep 25, 2002
4.422
4.440
4.370
4.396
11,814,166
+0.05(+1.12%)
Sep 24, 2002
4.440
4.460
4.330
4.348
11,877,739
-0.17(-3.81%)
Sep 23, 2002
4.532
4.578
4.467
4.520
9,707,811
-0.01(-0.26%)
Sep 20, 2002
4.495
4.539
4.495
4.531
11,871,283
+0.02(+0.47%)
Sep 19, 2002
4.581
4.588
4.505
4.510
11,933,366
-0.11(-2.40%)
Sep 18, 2002
4.568
4.625
4.551
4.621
9,362,629
+0.02(+0.34%)
Sep 17, 2002
4.675
4.702
4.592
4.605
8,139,840
-0.05(-1.07%)
Sep 16, 2002
4.621
4.655
4.585
4.655
7,905,910
+0.03(+0.74%)
Sep 13, 2002
4.513
4.627
4.463
4.621
9,179,856
+0.11(+2.39%)
Sep 12, 2002
4.455
4.553
4.425
4.513
6,976,154
+0.04(+0.99%)
Sep 11, 2002
4.481
4.507
4.455
4.469
3,676,809
-0.00(-0.02%)
Sep 10, 2002
4.454
4.512
4.433
4.470
5,642,609
+0.02(+0.41%)
Sep 09, 2002
4.361
4.467
4.339
4.452
6,118,414
+0.09(+2.08%)
Sep 06, 2002
4.364
4.402
4.331
4.361
10,580,947
+0.02(+0.45%)
Sep 05, 2002
4.331
4.360
4.294
4.341
9,288,129
-0.03(-0.63%)
Sep 04, 2002
4.267
4.369
4.230
4.369
10,487,574
+0.11(+2.70%)
Sep 03, 2002
4.428
4.429
4.241
4.254
8,158,713
-0.19(-4.33%)
Aug 30, 2002
4.409
4.531
4.401
4.447
6,165,100
+0.05(+1.19%)
Aug 29, 2002
4.337
4.422
4.318
4.395
6,717,391
+0.04(+0.88%)
Aug 28, 2002
4.425
4.469
4.339
4.357
6,182,483
-0.09(-1.93%)
Aug 27, 2002
4.538
4.544
4.425
4.442
8,400,589
-0.11(-2.35%)
Aug 26, 2002
4.586
4.586
4.518
4.549
5,731,512
+0.01(+0.14%)
Aug 23, 2002
4.617
4.657
4.523
4.542
1,539,661
-0.09(-1.89%)
Aug 22, 2002
4.530
4.669
4.517
4.630
12,645,086
+0.14(+3.04%)
Aug 21, 2002
4.538
4.560
4.456
4.493
5,648,569
+0.00(+0.08%)
Aug 20, 2002
4.485
4.581
4.470
4.490
7,295,013
+0.03(+0.67%)
Aug 16, 2002
4.430
4.517
4.404
4.460
8,051,930
+0.02(+0.53%)
Aug 15, 2002
4.591
4.600
4.427
4.437
12,661,476
-0.09(-2.07%)
Aug 14, 2002
4.370
4.530
4.361
4.530
9,072,576
+0.16(+3.67%)
Aug 13, 2002
4.460
4.517
4.361
4.370
8,720,938
-0.12(-2.73%)
Aug 12, 2002
4.397
4.508
4.384
4.492
9,145,089
+0.19(+4.42%)
Aug 07, 2002
4.329
4.341
4.175
4.302
12,999,208
+0.06(+1.39%)
Aug 06, 2002
4.190
4.293
4.178
4.243
12,638,133
+0.11(+2.63%)
Aug 05, 2002
4.253
4.276
4.130
4.135
13,656,793
-0.15(-3.47%)
Aug 02, 2002
4.334
4.334
4.225
4.283
10,945,996
-0.06(-1.32%)
Aug 01, 2002
4.397
4.404
4.252
4.340
14,343,680
-0.07(-1.63%)
Jul 31, 2002
4.309
4.450
4.233
4.412
17,279,962
+0.12(+2.71%)
Jul 30, 2002
4.354
4.491
4.224
4.296
21,751,932
-0.09(-2.08%)
Jul 29, 2002
4.382
4.440
4.286
4.387
14,231,434
+0.07(+1.67%)
Jul 26, 2002
4.354
4.385
4.244
4.315
14,760,382
-0.08(-1.73%)
Jul 25, 2002
4.404
4.581
4.243
4.391
18,104,426
-0.08(-1.70%)
Jul 24, 2002
4.148
4.467
1.197
4.467
19,635,148
+0.25(+5.94%)
Jul 23, 2002
4.165
4.279
4.101
4.217
19,555,184
+0.07(+1.61%)
Jul 22, 2002
4.440
4.470
4.102
4.150
25,834,518
-0.29(-6.53%)
Jul 19, 2002
4.555
4.592
4.430
4.440
21,828,418
-0.22(-4.65%)
Jul 17, 2002
4.580
4.656
4.543
4.656
15,191,984
+0.02(+0.41%)
Jul 12, 2002
4.676
4.706
4.586
4.637
17,120,036
+0.12(+2.76%)
Jul 11, 2002
4.430
4.522
4.320
4.513
21,034,252
+0.07(+1.59%)
Jul 10, 2002
4.603
4.632
4.424
4.442
14,684,889
-0.18(-3.99%)
Jul 09, 2002
4.716
4.743
4.621
4.627
12,146,932
-0.07(-1.54%)
Jul 08, 2002
4.625
4.737
4.662
4.699
9,922,866
+0.07(+1.61%)
Jul 05, 2002
4.621
4.625
4.558
4.625
5,539,303
+0.08(+1.86%)
Jul 04, 2002
4.543
4.649
4.384
4.540
13,616,066
+0.00(+0.00%)
Jul 03, 2002
4.543
4.649
4.384
4.540
13,603,649
-0.00(-0.06%)
Jul 02, 2002
4.631
4.669
4.472
4.543
19,085,340
-0.11(-2.27%)
Jul 01, 2002
4.671
4.681
4.570
4.649
13,233,634
+0.04(+0.87%)
Jun 28, 2002
4.606
4.687
4.521
4.608
18,481,394
-0.02(-0.43%)
Jun 27, 2002
4.581
4.631
4.497
4.628
12,014,322
+0.05(+1.04%)
Jun 26, 2002
4.430
4.591
4.409
4.581
14,991,828
+0.06(+1.39%)
Jun 25, 2002
4.544
4.577
4.430
4.518
15,720,435
-0.19(-4.11%)
Jun 21, 2002
4.794
4.842
4.684
4.711
68,937,080
-0.13(-2.64%)
Jun 20, 2002
4.868
4.887
4.817
4.839
11,424,284
-0.06(-1.19%)
Jun 19, 2002
4.855
4.913
4.832
4.898
9,273,726
+0.10(+2.00%)
Jun 18, 2002
4.713
4.860
4.712
4.802
9,930,813
+0.07(+1.48%)
Jun 17, 2002
4.706
4.781
4.706
4.732
14,069,521
+0.11(+2.46%)
Jun 14, 2002
4.817
4.847
4.588
4.618
20,995,016
-0.27(-5.46%)
Jun 12, 2002
4.890
4.927
4.857
4.885
10,513,401
-0.01(-0.11%)
Jun 11, 2002
4.878
4.922
4.865
4.890
16,630,325
+0.11(+2.22%)
Jun 10, 2002
4.751
4.805
4.732
4.784
8,919,107
+0.03(+0.69%)
Jun 07, 2002
4.631
4.762
4.621
4.751
21,043,192
+0.15(+3.16%)
Jun 06, 2002
4.627
4.655
4.565
4.606
12,326,228
-0.01(-0.29%)
Jun 05, 2002
4.535
4.636
4.527
4.619
8,848,084
+0.05(+1.07%)
May 31, 2002
4.545
4.596
4.509
4.570
7,334,249
+0.10(+2.16%)
May 28, 2002
4.440
4.490
4.425
4.474
5,407,686
+0.02(+0.49%)
May 27, 2002
4.409
4.487
4.404
4.452
7,408,749
+0.00(+0.00%)
May 24, 2002
4.409
4.487
4.404
4.452
7,408,749
+0.02(+0.51%)
May 23, 2002
4.397
4.432
4.372
4.430
71,668,736
+0.08(+1.89%)
May 22, 2002
4.352
4.394
4.329
4.348
5,547,746
-0.04(-0.95%)
May 21, 2002
4.375
4.414
4.342
4.389
9,195,749
+0.02(+0.35%)
May 20, 2002
4.379
4.389
4.304
4.374
9,398,885
-0.08(-1.86%)
May 17, 2002
4.455
4.524
4.414
4.457
7,583,575
-0.02(-0.51%)
May 16, 2002
4.492
4.514
4.445
4.480
7,723,634
+0.03(+0.69%)
May 15, 2002
4.389
4.508
4.389
4.449
9,621,391
+0.05(+1.13%)
May 14, 2002
4.423
4.423
4.323
4.399
10,969,339
-0.02(-0.53%)
May 13, 2002
4.430
4.445
4.355
4.423
7,835,881
-0.02(-0.37%)
May 10, 2002
4.458
4.528
4.436
4.440
7,261,736
-0.02(-0.34%)
May 09, 2002
4.526
4.598
4.455
4.455
10,427,975
-0.07(-1.57%)
May 08, 2002
4.457
4.540
4.346
4.526
12,230,371
+0.07(+1.54%)
May 07, 2002
4.518
4.568
4.399
4.457
11,083,572
-0.06(-1.34%)
May 06, 2002
4.481
4.596
4.480
4.518
6,966,717
+0.01(+0.22%)
May 03, 2002
4.530
4.576
4.482
4.508
8,622,101
-0.02(-0.42%)
May 02, 2002
4.511
4.545
4.472
4.527
695,330
+0.02(+0.36%)
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.