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
Comfort Systems USA
(NY:
FIX
)
307.35
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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, 2004
5.988
5.988
5.731
5.834
181,778
-0.16(-2.71%)
Apr 29, 2004
6.185
6.202
5.988
5.997
85,921
-0.21(-3.44%)
Apr 28, 2004
6.228
6.245
6.074
6.210
39,395
-0.03(-0.55%)
Apr 27, 2004
6.236
6.330
6.202
6.245
86,154
-0.05(-0.82%)
Apr 26, 2004
6.151
6.373
6.151
6.296
209,133
+0.15(+2.51%)
Apr 23, 2004
6.151
6.176
6.108
6.142
37,057
+0.01(+0.14%)
Apr 22, 2004
6.005
6.159
6.005
6.133
63,827
+0.04(+0.70%)
Apr 21, 2004
6.074
6.159
5.962
6.091
81,011
-0.02(-0.28%)
Apr 20, 2004
6.142
6.176
6.099
6.108
100,767
-0.03(-0.42%)
Apr 19, 2004
6.159
6.159
5.945
6.133
135,135
-0.03(-0.42%)
Apr 16, 2004
6.022
6.159
6.005
6.159
56,930
+0.14(+2.27%)
Apr 15, 2004
5.988
6.116
5.920
6.022
63,593
-0.03(-0.42%)
Apr 14, 2004
6.056
6.056
5.860
6.048
86,038
-0.09(-1.53%)
Apr 13, 2004
6.159
6.168
5.988
6.142
91,415
-0.10(-1.64%)
Apr 12, 2004
6.296
6.322
6.245
6.245
166,932
-0.02(-0.27%)
Apr 08, 2004
6.125
6.373
5.988
6.262
135,252
+0.07(+1.11%)
Apr 07, 2004
6.245
6.245
6.125
6.193
56,462
-0.05(-0.82%)
Apr 06, 2004
6.159
6.245
6.125
6.245
52,487
+0.09(+1.39%)
Apr 05, 2004
6.236
6.236
6.142
6.159
73,296
-0.07(-1.10%)
Apr 02, 2004
6.228
6.245
6.116
6.228
131,278
+0.01(+0.14%)
Apr 01, 2004
6.228
6.245
6.168
6.219
135,486
+0.04(+0.69%)
Mar 31, 2004
6.142
6.245
6.125
6.176
267,466
+0.03(+0.56%)
Mar 30, 2004
5.885
6.159
5.817
6.142
188,442
+0.24(+4.06%)
Mar 29, 2004
5.988
6.005
5.843
5.902
133,850
-0.19(-3.09%)
Mar 26, 2004
5.979
6.142
5.971
6.091
79,725
+0.12(+2.01%)
Mar 25, 2004
5.834
5.979
5.774
5.971
103,456
+0.19(+3.25%)
Mar 24, 2004
5.860
5.928
5.774
5.783
121,809
-0.12(-2.03%)
Mar 23, 2004
6.099
6.108
5.860
5.902
200,015
-0.21(-3.50%)
Mar 22, 2004
6.108
6.202
6.031
6.116
135,135
-0.08(-1.24%)
Mar 19, 2004
6.228
6.228
6.116
6.193
139,694
-0.05(-0.82%)
Mar 18, 2004
6.202
6.287
6.091
6.245
78,439
+0.09(+1.39%)
Mar 17, 2004
6.287
6.373
6.116
6.159
113,626
-0.13(-2.04%)
Mar 16, 2004
6.151
6.287
6.039
6.287
233,916
+0.18(+2.94%)
Mar 15, 2004
6.210
6.219
6.039
6.108
141,682
-0.14(-2.19%)
Mar 12, 2004
6.159
6.287
6.125
6.245
168,335
+0.10(+1.67%)
Mar 11, 2004
6.193
6.373
6.074
6.142
273,895
-0.10(-1.64%)
Mar 10, 2004
6.407
6.407
6.245
6.245
242,917
-0.16(-2.54%)
Mar 09, 2004
6.330
6.407
6.176
6.407
520,319
+0.12(+1.90%)
Mar 08, 2004
6.330
6.587
6.056
6.287
1,837,427
+0.58(+10.19%)
Mar 05, 2004
5.646
5.860
5.646
5.706
302,769
+0.02(+0.30%)
Mar 04, 2004
5.680
5.689
5.637
5.689
111,522
+0.01(+0.15%)
Mar 03, 2004
5.697
5.697
5.603
5.680
191,013
-0.02(-0.30%)
Mar 02, 2004
5.577
5.723
5.560
5.697
173,011
+0.05(+0.91%)
Mar 01, 2004
5.466
5.714
5.364
5.646
318,200
+0.09(+1.69%)
Feb 27, 2004
5.432
5.646
5.133
5.552
419,201
+0.03(+0.62%)
Feb 26, 2004
5.646
5.646
5.458
5.518
70,724
-0.13(-2.27%)
Feb 25, 2004
5.543
5.646
5.518
5.646
111,054
+0.10(+1.85%)
Feb 24, 2004
5.458
5.560
5.458
5.543
134,083
+0.05(+0.93%)
Feb 23, 2004
5.612
5.612
5.432
5.492
440,945
-0.12(-2.13%)
Feb 20, 2004
5.620
5.680
5.560
5.612
77,738
+0.01(+0.15%)
Feb 19, 2004
5.706
5.731
5.560
5.603
202,236
-0.07(-1.21%)
Feb 18, 2004
5.689
5.714
5.560
5.672
123,562
-0.03(-0.60%)
Feb 17, 2004
5.731
5.731
5.689
5.706
47,578
-0.03(-0.45%)
Feb 13, 2004
5.706
5.774
5.646
5.731
101,235
+0.00(+0.00%)
Feb 12, 2004
5.740
5.774
5.672
5.731
179,557
-0.01(-0.15%)
Feb 11, 2004
5.646
5.740
5.629
5.740
112,223
+0.09(+1.67%)
Feb 10, 2004
5.543
5.689
5.543
5.646
225,265
+0.17(+3.12%)
Feb 09, 2004
5.843
5.843
5.406
5.475
128,121
-0.34(-5.88%)
Feb 06, 2004
5.646
5.817
5.637
5.817
153,489
+0.20(+3.50%)
Feb 05, 2004
5.783
5.800
5.518
5.620
236,838
-0.19(-3.24%)
Feb 04, 2004
5.757
5.808
5.731
5.808
261,270
+0.08(+1.34%)
Feb 03, 2004
5.757
5.860
5.697
5.731
183,532
+0.02(+0.30%)
Feb 02, 2004
5.885
5.920
5.706
5.714
262,790
-0.01(-0.15%)
Jan 30, 2004
5.552
5.817
5.518
5.723
130,343
+0.20(+3.56%)
Jan 29, 2004
5.902
5.937
5.389
5.526
291,196
-0.33(-5.69%)
Jan 28, 2004
5.860
5.988
5.843
5.860
262,790
+0.09(+1.48%)
Jan 27, 2004
5.860
5.902
5.766
5.774
173,011
-0.06(-1.03%)
Jan 26, 2004
5.774
5.860
5.723
5.834
285,819
+0.04(+0.74%)
Jan 23, 2004
5.766
5.851
5.706
5.791
288,157
+0.03(+0.45%)
Jan 22, 2004
5.791
5.843
5.672
5.766
210,769
-0.01(-0.15%)
Jan 21, 2004
5.774
5.851
5.749
5.774
671,821
+0.00(+0.00%)
Jan 20, 2004
5.637
5.868
5.629
5.774
456,259
+0.17(+3.05%)
Jan 16, 2004
5.560
5.603
5.535
5.603
486,652
+0.04(+0.77%)
Jan 15, 2004
5.432
5.646
5.389
5.560
335,267
+0.13(+2.36%)
Jan 14, 2004
5.304
5.432
5.201
5.432
240,228
+0.13(+2.42%)
Jan 13, 2004
5.098
5.304
5.098
5.304
123,212
+0.16(+3.16%)
Jan 12, 2004
5.167
5.175
5.133
5.141
59,852
-0.03(-0.50%)
Jan 09, 2004
5.158
5.201
5.133
5.167
232,863
-0.05(-0.98%)
Jan 08, 2004
4.962
5.218
4.962
5.218
552,818
+0.32(+6.46%)
Jan 07, 2004
4.910
4.944
4.867
4.902
122,510
+0.03(+0.53%)
Jan 06, 2004
4.833
4.927
4.790
4.876
406,810
+0.00(+0.00%)
Jan 05, 2004
4.534
4.962
4.500
4.876
259,750
+0.34(+7.55%)
Jan 02, 2004
4.654
4.679
4.440
4.534
105,443
-0.15(-3.28%)
Dec 31, 2003
4.833
4.833
4.585
4.688
321,356
-0.17(-3.52%)
Dec 30, 2003
4.517
4.893
4.517
4.859
359,232
+0.35(+7.78%)
Dec 29, 2003
4.534
4.619
4.508
4.508
237,306
-0.04(-0.94%)
Dec 26, 2003
4.551
4.568
4.534
4.551
10,520
+0.02(+0.38%)
Dec 24, 2003
4.542
4.568
4.491
4.534
51,085
+0.03(+0.76%)
Dec 23, 2003
4.577
4.577
4.465
4.500
106,027
-0.06(-1.31%)
Dec 22, 2003
4.517
4.542
4.491
4.559
148,228
+0.03(+0.57%)
Dec 19, 2003
4.517
4.577
4.491
4.534
66,866
-0.04(-0.93%)
Dec 18, 2003
4.525
4.568
4.431
4.577
186,922
+0.07(+1.52%)
Dec 17, 2003
4.577
4.611
4.508
4.508
131,044
-0.01(-0.19%)
Dec 16, 2003
4.594
4.594
4.457
4.517
218,835
-0.09(-1.86%)
Dec 15, 2003
4.688
4.705
4.491
4.602
305,575
+0.09(+1.89%)
Dec 12, 2003
4.491
4.517
4.388
4.517
350,231
+0.03(+0.57%)
Dec 11, 2003
4.217
4.508
4.209
4.491
647,974
+0.27(+6.49%)
Dec 10, 2003
4.166
4.277
4.140
4.217
176,167
+0.07(+1.65%)
Dec 09, 2003
4.209
4.209
4.132
4.149
119,822
+0.00(+0.00%)
Dec 08, 2003
4.183
4.183
4.106
4.149
100,299
-0.01(-0.21%)
Dec 05, 2003
4.157
4.175
4.157
4.157
15,781
-0.03(-0.82%)
Dec 04, 2003
4.140
4.200
4.140
4.192
163,542
+0.00(+0.00%)
Dec 03, 2003
4.226
4.226
4.123
4.192
107,898
-0.03(-0.81%)
Dec 02, 2003
4.106
4.183
4.106
4.226
1,282,271
+0.10(+2.49%)
Dec 01, 2003
4.166
4.166
4.003
4.123
257,295
+0.01(+0.21%)
Nov 28, 2003
3.995
4.115
3.995
4.115
162,373
+0.13(+3.22%)
Nov 26, 2003
4.175
4.234
3.978
3.986
335,852
-0.15(-3.72%)
Nov 25, 2003
4.063
4.183
4.003
4.140
508,162
+0.08(+1.89%)
Nov 24, 2003
3.730
4.183
3.730
4.063
509,565
+0.37(+9.95%)
Nov 21, 2003
3.764
3.764
3.661
3.695
280,208
+0.05(+1.41%)
Nov 20, 2003
3.593
3.644
3.593
3.644
86,154
+0.07(+1.91%)
Nov 19, 2003
3.618
3.618
3.550
3.576
73,997
-0.06(-1.65%)
Nov 18, 2003
3.559
3.627
3.559
3.636
63,944
+0.04(+1.19%)
Nov 17, 2003
3.593
3.601
3.490
3.593
111,405
-0.07(-1.87%)
Nov 14, 2003
3.559
3.661
3.559
3.661
109,651
+0.12(+3.38%)
Nov 13, 2003
3.678
3.678
3.533
3.542
66,866
-0.21(-5.48%)
Nov 12, 2003
3.533
3.738
3.533
3.747
159,567
+0.21(+6.05%)
Nov 11, 2003
3.447
3.550
3.447
3.533
32,965
+0.09(+2.74%)
Nov 10, 2003
3.670
3.670
3.456
3.439
37,875
-0.23(-6.29%)
Nov 07, 2003
3.661
3.713
3.636
3.670
69,438
+0.03(+0.94%)
Nov 06, 2003
3.687
3.687
3.610
3.636
34,134
-0.05(-1.39%)
Nov 05, 2003
3.593
3.721
3.661
3.687
252,970
+0.05(+1.41%)
Nov 04, 2003
3.593
3.636
3.584
3.636
452,050
+0.06(+1.67%)
Nov 03, 2003
3.490
3.576
3.490
3.576
57,748
+0.04(+1.21%)
Oct 31, 2003
3.542
3.567
3.516
3.533
13,677
-0.05(-1.43%)
Oct 30, 2003
3.601
3.601
3.550
3.584
98,663
-0.05(-1.41%)
Oct 29, 2003
3.507
3.721
3.490
3.636
123,329
+0.13(+3.66%)
Oct 28, 2003
3.687
3.721
3.422
3.507
150,683
-0.17(-4.65%)
Oct 27, 2003
3.678
3.695
3.661
3.678
12,742
+0.00(+0.00%)
Oct 24, 2003
3.909
3.909
3.661
3.678
183,999
-0.22(-5.70%)
Oct 23, 2003
3.875
3.909
3.807
3.901
35,420
+0.01(+0.22%)
Oct 22, 2003
3.849
4.106
3.841
3.892
189,844
+0.09(+2.25%)
Oct 21, 2003
3.644
3.841
3.644
3.807
87,207
+0.16(+4.46%)
Oct 20, 2003
3.670
3.670
3.610
3.644
40,330
+0.00(+0.00%)
Oct 17, 2003
3.618
3.618
3.618
3.644
66,749
+0.02(+0.47%)
Oct 16, 2003
3.593
3.593
3.593
3.627
37,758
+0.01(+0.24%)
Oct 15, 2003
3.627
3.636
3.610
3.618
23,263
-0.03(-0.70%)
Oct 14, 2003
3.576
3.644
3.567
3.644
84,284
+0.13(+3.65%)
Oct 13, 2003
3.430
3.533
3.422
3.516
77,387
+0.09(+2.49%)
Oct 10, 2003
3.379
3.388
3.379
3.430
127,420
+0.05(+1.52%)
Oct 09, 2003
3.396
3.396
3.353
3.379
38,576
+0.00(+0.00%)
Oct 08, 2003
3.405
3.405
3.379
3.379
50,383
+0.00(+0.00%)
Oct 07, 2003
3.422
3.430
3.353
3.379
69,087
-0.03(-0.75%)
Oct 06, 2003
3.370
3.430
3.370
3.405
44,421
+0.09(+2.58%)
Oct 03, 2003
3.422
3.447
3.259
3.319
232,980
-0.12(-3.48%)
Oct 02, 2003
3.362
3.465
3.362
3.439
125,667
+0.01(+0.25%)
Oct 01, 2003
3.293
3.430
3.242
3.430
132,447
+0.17(+5.25%)
Sep 30, 2003
3.328
3.328
3.251
3.259
38,459
-0.06(-1.80%)
Sep 29, 2003
3.336
3.388
3.165
3.319
92,818
-0.01(-0.26%)
Sep 26, 2003
3.490
3.490
3.259
3.328
135,252
-0.16(-4.66%)
Sep 25, 2003
3.533
3.533
3.447
3.490
65,931
-0.09(-2.39%)
Sep 24, 2003
3.507
3.507
3.507
3.576
79,141
+0.04(+1.21%)
Sep 23, 2003
3.422
3.499
3.422
3.533
54,592
+0.13(+3.77%)
Sep 22, 2003
3.422
3.456
3.362
3.405
92,467
-0.02(-0.50%)
Sep 19, 2003
3.422
3.422
3.405
3.422
105,560
+0.00(+0.00%)
Sep 18, 2003
3.413
3.422
3.413
3.422
164,243
+0.02(+0.50%)
Sep 17, 2003
3.465
3.465
3.379
3.405
101,702
-0.05(-1.49%)
Sep 16, 2003
3.396
3.465
3.396
3.456
84,284
+0.06(+1.76%)
Sep 15, 2003
3.413
3.422
3.311
3.396
74,932
-0.02(-0.50%)
Sep 12, 2003
3.405
3.422
3.370
3.413
44,655
+0.01(+0.25%)
Sep 11, 2003
3.439
3.456
3.396
3.405
83,933
-0.06(-1.73%)
Sep 10, 2003
3.422
3.482
3.405
3.465
171,257
+0.04(+1.25%)
Sep 09, 2003
3.216
3.422
3.191
3.422
297,392
+0.19(+5.82%)
Sep 08, 2003
3.293
3.293
3.208
3.234
54,124
-0.04(-1.31%)
Sep 05, 2003
3.293
3.370
3.251
3.276
62,073
-0.06(-1.79%)
Sep 04, 2003
3.311
3.379
3.268
3.336
102,287
+0.03(+0.78%)
Sep 03, 2003
3.165
3.311
3.139
3.311
186,571
+0.15(+4.59%)
Sep 02, 2003
3.174
3.174
2.977
3.165
128,823
-0.02(-0.54%)
Aug 29, 2003
3.165
3.191
3.131
3.182
28,523
-0.02(-0.53%)
Aug 28, 2003
3.148
3.199
3.028
3.199
59,735
+0.03(+1.08%)
Aug 27, 2003
3.199
3.199
3.139
3.165
70,373
-0.07(-2.12%)
Aug 26, 2003
3.319
3.319
3.208
3.234
105,911
-0.10(-3.08%)
Aug 25, 2003
2.994
3.336
2.866
3.336
165,997
+0.36(+12.07%)
Aug 22, 2003
2.977
2.994
2.908
2.977
114,210
-0.01(-0.29%)
Aug 21, 2003
2.977
2.994
2.934
2.985
129,992
+0.02(+0.58%)
Aug 20, 2003
2.814
2.977
2.814
2.968
457,895
+0.14(+4.83%)
Aug 19, 2003
2.797
2.883
2.797
2.831
474,612
+0.02(+0.61%)
Aug 18, 2003
2.908
2.934
2.797
2.814
259,283
-0.09(-3.24%)
Aug 15, 2003
2.866
2.908
2.849
2.908
39,745
+0.03(+1.19%)
Aug 14, 2003
2.900
2.900
2.874
2.874
16,249
-0.02(-0.59%)
Aug 13, 2003
2.823
2.891
2.823
2.891
744,533
+0.07(+2.42%)
Aug 12, 2003
2.814
2.883
2.806
2.823
45,941
+0.02(+0.61%)
Aug 11, 2003
2.823
2.849
2.720
2.806
38,693
-0.02(-0.61%)
Aug 08, 2003
2.814
2.866
2.789
2.823
55,761
+0.00(+0.00%)
Aug 07, 2003
2.780
2.823
2.643
2.823
74,465
+0.02(+0.61%)
Aug 06, 2003
2.866
2.866
2.720
2.806
64,762
-0.06(-2.09%)
Aug 05, 2003
2.814
2.866
2.609
2.866
190,312
+0.05(+1.82%)
Aug 04, 2003
2.849
2.857
2.755
2.814
90,830
-0.02(-0.60%)
Aug 01, 2003
2.763
2.831
2.712
2.831
108,599
+0.05(+1.85%)
Jul 31, 2003
2.635
2.780
2.583
2.780
80,076
+0.18(+6.91%)
Jul 30, 2003
2.720
2.737
2.601
2.601
98,780
-0.14(-5.00%)
Jul 29, 2003
2.806
2.806
2.678
2.737
85,219
-0.06(-2.14%)
Jul 28, 2003
2.772
2.908
2.772
2.797
125,667
+0.01(+0.31%)
Jul 25, 2003
2.695
2.891
2.695
2.789
813,153
+0.10(+3.82%)
Jul 24, 2003
2.601
2.737
2.592
2.686
218,602
+0.09(+3.63%)
Jul 23, 2003
2.609
2.660
2.566
2.592
67,801
+0.03(+1.00%)
Jul 22, 2003
2.524
2.566
2.506
2.566
97,611
+0.09(+3.81%)
Jul 21, 2003
2.352
2.472
2.352
2.472
40,564
+0.10(+4.33%)
Jul 18, 2003
2.421
2.421
2.327
2.370
97,494
-0.03(-1.42%)
Jul 17, 2003
2.310
2.464
2.310
2.404
257,529
+0.09(+4.07%)
Jul 16, 2003
2.301
2.335
2.293
2.310
125,433
+0.00(+0.00%)
Jul 15, 2003
2.352
2.361
2.301
2.310
33,667
+0.04(+1.89%)
Jul 14, 2003
2.421
2.515
2.224
2.267
472,157
-0.15(-6.03%)
Jul 11, 2003
2.583
2.583
2.395
2.412
50,500
-0.12(-4.73%)
Jul 10, 2003
2.643
2.678
2.515
2.532
16,950
-0.03(-1.00%)
Jul 09, 2003
2.395
2.635
2.395
2.558
544,167
+0.15(+6.03%)
Jul 08, 2003
2.378
2.455
2.310
2.412
151,034
+0.07(+2.92%)
Jul 07, 2003
2.429
2.429
2.327
2.344
100,066
-0.03(-1.08%)
Jul 03, 2003
2.327
2.395
2.327
2.370
57,865
+0.01(+0.36%)
Jul 02, 2003
2.395
2.395
2.310
2.361
136,304
+0.00(+0.00%)
Jul 01, 2003
2.258
2.378
2.258
2.361
223,511
+0.11(+4.94%)
Jun 30, 2003
2.524
2.558
2.207
2.250
1,023,221
-0.23(-9.31%)
Jun 27, 2003
2.267
2.481
2.267
2.481
176,869
+0.19(+8.21%)
Jun 26, 2003
2.352
2.352
2.241
2.293
81,946
-0.02(-0.74%)
Jun 25, 2003
2.181
2.318
2.181
2.310
98,312
+0.14(+6.30%)
Jun 24, 2003
2.164
2.190
2.156
2.173
68,620
-0.01(-0.39%)
Jun 23, 2003
2.412
2.412
2.173
2.181
115,964
-0.17(-7.27%)
Jun 20, 2003
2.335
2.378
2.284
2.352
57,280
+0.10(+4.56%)
Jun 19, 2003
2.284
2.310
2.250
2.250
117,133
-0.03(-1.50%)
Jun 18, 2003
2.224
2.318
2.224
2.284
135,603
+0.03(+1.52%)
Jun 17, 2003
2.481
2.481
2.181
2.250
120,757
-0.17(-7.07%)
Jun 16, 2003
2.464
2.532
2.224
2.421
93,987
-0.03(-1.05%)
Jun 13, 2003
2.566
2.592
2.438
2.447
160,736
-0.11(-4.35%)
Jun 12, 2003
2.609
2.635
2.524
2.558
165,529
-0.08(-2.92%)
Jun 11, 2003
2.618
2.635
2.515
2.635
81,946
+0.02(+0.65%)
Jun 10, 2003
2.797
2.849
2.583
2.618
272,375
-0.19(-6.71%)
Jun 09, 2003
2.780
2.823
2.695
2.806
176,869
+0.01(+0.31%)
Jun 06, 2003
2.823
2.951
2.755
2.797
107,196
-0.03(-0.91%)
Jun 05, 2003
2.678
2.823
2.678
2.823
201,885
+0.15(+5.43%)
Jun 04, 2003
2.618
2.686
2.566
2.678
203,872
+0.06(+2.29%)
Jun 03, 2003
2.438
2.635
2.429
2.618
133,148
+0.22(+9.29%)
Jun 02, 2003
2.395
2.566
2.395
2.395
133,382
+0.00(+0.00%)
May 30, 2003
2.395
2.481
2.310
2.395
93,636
+0.04(+1.82%)
May 29, 2003
2.267
2.498
2.267
2.352
81,478
+0.10(+4.56%)
May 28, 2003
2.378
2.387
2.233
2.250
39,044
-0.04(-1.87%)
May 27, 2003
2.036
2.352
2.036
2.293
169,621
+0.23(+11.20%)
May 23, 2003
1.993
2.062
1.985
2.062
167,984
+0.04(+2.12%)
May 22, 2003
2.053
2.053
1.968
2.019
164,594
-0.02(-0.84%)
May 21, 2003
2.104
2.139
1.968
2.036
153,839
-0.03(-1.65%)
May 20, 2003
2.070
2.104
2.027
2.070
176,167
-0.03(-1.63%)
May 19, 2003
2.139
2.181
1.891
2.104
39,862
-0.03(-1.20%)
May 16, 2003
2.096
2.147
2.053
2.130
37,758
-0.01(-0.40%)
May 15, 2003
2.096
2.207
2.070
2.139
189,844
+0.09(+4.17%)
May 14, 2003
2.310
2.310
2.019
2.053
67,217
-0.25(-10.78%)
May 13, 2003
2.224
2.301
1.925
2.301
209,834
-0.01(-0.37%)
May 12, 2003
2.310
2.310
2.224
2.310
115,496
+0.01(+0.37%)
May 09, 2003
2.310
2.387
2.275
2.301
36,940
+0.03(+1.51%)
May 08, 2003
2.524
2.524
2.233
2.267
306,861
-0.09(-3.64%)
May 07, 2003
2.062
2.438
1.968
2.352
418,851
+0.38(+19.05%)
May 06, 2003
1.745
2.079
1.745
1.976
134,551
+0.23(+13.24%)
May 05, 2003
1.762
1.771
1.719
1.745
52,838
-0.02(-0.97%)
May 02, 2003
1.711
1.779
1.711
1.762
54,475
+0.09(+5.10%)
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.