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
Steelcase Inc
(NY:
SCS
)
13.66
+0.45 (+3.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
6.033
6.039
5.853
5.940
552,306
-0.10(-1.64%)
Apr 29, 2003
5.760
6.039
5.760
6.039
205,520
+0.28(+4.84%)
Apr 28, 2003
5.699
5.779
5.649
5.760
232,805
+0.11(+1.97%)
Apr 25, 2003
5.711
5.729
5.606
5.649
107,684
-0.10(-1.72%)
Apr 24, 2003
5.773
5.816
5.699
5.748
133,838
-0.09(-1.49%)
Apr 23, 2003
5.699
5.878
5.606
5.835
119,470
+0.13(+2.28%)
Apr 22, 2003
5.655
5.711
5.537
5.705
200,354
+0.11(+1.99%)
Apr 21, 2003
5.513
5.668
5.506
5.593
274,781
+0.08(+1.46%)
Apr 17, 2003
5.451
5.606
5.432
5.513
160,154
+0.04(+0.79%)
Apr 16, 2003
5.506
5.556
5.420
5.469
115,433
+0.01(+0.11%)
Apr 15, 2003
5.407
5.488
5.389
5.463
337,583
+0.06(+1.03%)
Apr 14, 2003
5.389
5.482
5.389
5.407
271,067
+0.05(+0.92%)
Apr 11, 2003
5.389
5.420
5.302
5.358
82,983
+0.01(+0.12%)
Apr 10, 2003
5.389
5.451
5.327
5.352
137,067
-0.03(-0.58%)
Apr 09, 2003
5.451
5.457
5.290
5.383
190,183
-0.11(-2.03%)
Apr 08, 2003
5.624
5.668
5.488
5.494
133,354
-0.13(-2.31%)
Apr 07, 2003
5.618
5.655
5.575
5.624
225,378
+0.02(+0.33%)
Apr 04, 2003
5.767
5.779
5.575
5.606
274,135
-0.16(-2.79%)
Apr 03, 2003
5.798
5.903
5.760
5.767
290,925
-0.02(-0.43%)
Apr 02, 2003
6.120
6.194
5.729
5.791
421,212
-0.33(-5.36%)
Apr 01, 2003
6.033
6.157
5.853
6.120
279,947
+0.20(+3.46%)
Mar 31, 2003
6.008
6.008
5.791
5.915
179,043
-0.12(-1.95%)
Mar 28, 2003
5.977
6.070
5.810
6.033
150,144
+0.06(+0.93%)
Mar 27, 2003
5.928
6.014
5.884
5.977
143,686
+0.05(+0.84%)
Mar 26, 2003
5.891
5.940
5.853
5.928
1,566,026
+0.04(+0.74%)
Mar 25, 2003
5.637
5.915
5.637
5.884
293,670
+0.28(+4.97%)
Mar 24, 2003
5.699
5.705
5.420
5.606
160,477
-0.12(-2.16%)
Mar 21, 2003
5.655
5.791
5.643
5.729
199,547
+0.08(+1.43%)
Mar 20, 2003
5.637
5.779
5.637
5.649
284,306
-0.02(-0.33%)
Mar 19, 2003
5.965
5.965
5.599
5.668
269,453
-0.30(-5.08%)
Mar 18, 2003
5.674
5.971
5.575
5.971
406,843
+0.36(+6.40%)
Mar 17, 2003
5.624
5.661
5.537
5.612
296,737
-0.07(-1.31%)
Mar 14, 2003
5.773
5.779
5.661
5.686
306,747
-0.09(-1.50%)
Mar 13, 2003
5.760
5.996
5.680
5.773
195,995
+0.07(+1.19%)
Mar 12, 2003
5.705
5.729
5.606
5.705
297,060
-0.06(-1.07%)
Mar 11, 2003
5.791
5.798
5.581
5.767
324,344
-0.07(-1.27%)
Mar 10, 2003
5.915
5.934
5.773
5.841
584,434
-0.01(-0.21%)
Mar 07, 2003
5.853
5.872
5.767
5.853
46,173
+0.03(+0.53%)
Mar 06, 2003
5.791
5.965
5.711
5.822
386,017
+0.06(+1.08%)
Mar 05, 2003
5.822
5.872
5.562
5.760
233,289
-0.12(-2.11%)
Mar 04, 2003
5.977
6.144
5.878
5.884
169,195
-0.14(-2.36%)
Mar 03, 2003
5.723
6.163
5.723
6.027
161,445
+0.32(+5.65%)
Feb 28, 2003
5.668
5.872
5.655
5.705
88,795
+0.02(+0.33%)
Feb 27, 2003
5.544
5.717
5.513
5.686
208,749
+0.14(+2.46%)
Feb 26, 2003
5.606
5.637
5.513
5.550
56,506
-0.06(-0.99%)
Feb 25, 2003
5.544
5.717
5.519
5.606
125,766
+0.03(+0.56%)
Feb 24, 2003
5.630
5.630
5.482
5.575
178,882
-0.06(-1.10%)
Feb 21, 2003
5.630
5.637
5.575
5.637
265,578
+0.01(+0.11%)
Feb 20, 2003
5.668
5.692
5.575
5.630
219,243
-0.03(-0.55%)
Feb 19, 2003
5.729
5.729
5.624
5.661
67,968
-0.05(-0.87%)
Feb 18, 2003
5.822
5.940
5.711
5.711
135,291
-0.08(-1.39%)
Feb 14, 2003
5.946
5.971
5.668
5.791
90,732
-0.15(-2.60%)
Feb 13, 2003
5.940
5.946
5.711
5.946
146,108
+0.07(+1.16%)
Feb 12, 2003
6.126
6.126
5.853
5.878
84,597
-0.25(-4.04%)
Feb 11, 2003
6.324
6.330
6.101
6.126
311,106
-0.17(-2.66%)
Feb 10, 2003
6.194
6.293
6.058
6.293
141,103
+0.11(+1.70%)
Feb 07, 2003
6.411
6.411
6.182
6.188
59,735
-0.16(-2.54%)
Feb 06, 2003
6.380
6.411
6.256
6.349
157,894
-0.09(-1.44%)
Feb 05, 2003
6.299
6.442
6.194
6.442
96,706
+0.15(+2.46%)
Feb 04, 2003
6.423
6.423
6.194
6.287
201,000
-0.20(-3.06%)
Feb 03, 2003
6.566
6.566
6.330
6.485
89,763
-0.04(-0.57%)
Jan 31, 2003
6.349
6.597
6.231
6.522
139,650
+0.14(+2.23%)
Jan 30, 2003
6.683
6.683
6.349
6.380
106,715
-0.30(-4.54%)
Jan 29, 2003
6.590
6.683
6.405
6.683
75,072
+0.09(+1.31%)
Jan 28, 2003
6.597
6.702
6.504
6.597
149,014
+0.02(+0.28%)
Jan 27, 2003
6.566
6.659
6.491
6.578
100,096
+0.01(+0.19%)
Jan 24, 2003
6.721
6.721
6.504
6.566
114,465
-0.17(-2.57%)
Jan 23, 2003
6.621
6.758
6.615
6.739
53,438
+0.12(+1.78%)
Jan 22, 2003
6.628
6.758
6.299
6.621
172,585
-0.04(-0.56%)
Jan 21, 2003
6.751
6.764
6.572
6.659
391,506
-0.15(-2.18%)
Jan 17, 2003
6.807
6.813
6.764
6.807
109,621
-0.03(-0.45%)
Jan 16, 2003
6.962
6.993
6.807
6.838
204,067
-0.12(-1.78%)
Jan 15, 2003
6.937
6.962
6.851
6.962
175,976
-0.02(-0.27%)
Jan 14, 2003
6.913
6.999
6.906
6.981
333,547
+0.07(+0.99%)
Jan 13, 2003
6.764
6.925
6.764
6.913
196,641
+0.16(+2.39%)
Jan 10, 2003
6.751
6.813
6.659
6.751
100,580
-0.04(-0.55%)
Jan 09, 2003
6.795
6.838
6.690
6.789
146,915
-0.01(-0.09%)
Jan 08, 2003
6.795
6.851
6.751
6.795
169,356
-0.01(-0.18%)
Jan 07, 2003
6.813
6.962
6.739
6.807
556,988
-0.01(-0.09%)
Jan 06, 2003
6.751
6.857
6.714
6.813
214,077
+0.05(+0.73%)
Jan 03, 2003
6.813
6.813
6.739
6.764
196,802
-0.05(-0.73%)
Jan 02, 2003
6.795
6.869
6.634
6.813
137,874
+0.02(+0.36%)
Dec 31, 2002
6.665
6.807
6.510
6.789
244,752
+0.19(+2.81%)
Dec 30, 2002
6.553
6.634
6.436
6.603
184,694
+0.04(+0.66%)
Dec 27, 2002
6.541
6.559
6.287
6.559
175,168
-0.01(-0.09%)
Dec 26, 2002
6.405
6.758
6.405
6.566
116,402
+0.16(+2.51%)
Dec 24, 2002
6.442
6.442
6.330
6.405
29,383
-0.05(-0.77%)
Dec 23, 2002
6.442
6.460
6.194
6.454
192,282
-0.04(-0.67%)
Dec 20, 2002
6.578
6.584
6.293
6.498
210,202
-0.14(-2.15%)
Dec 19, 2002
6.473
6.640
6.318
6.640
479,978
-0.13(-1.92%)
Dec 18, 2002
6.813
6.820
6.659
6.770
109,298
-0.04(-0.64%)
Dec 17, 2002
6.659
6.844
6.659
6.813
194,703
+0.15(+2.33%)
Dec 16, 2002
6.628
6.751
6.572
6.659
178,882
+0.09(+1.42%)
Dec 13, 2002
6.553
6.566
6.436
6.566
196,641
+0.01(+0.19%)
Dec 12, 2002
6.442
6.634
6.417
6.553
166,450
+0.06(+0.95%)
Dec 11, 2002
6.460
6.504
6.417
6.491
191,636
+0.02(+0.29%)
Dec 10, 2002
6.448
6.504
6.380
6.473
171,132
+0.02(+0.29%)
Dec 09, 2002
6.516
6.516
6.448
6.454
169,841
-0.12(-1.88%)
Dec 06, 2002
6.566
6.628
6.479
6.578
53,761
-0.03(-0.47%)
Dec 05, 2002
6.566
6.751
6.516
6.609
101,549
-0.02(-0.28%)
Dec 04, 2002
6.727
6.733
6.510
6.628
119,147
-0.12(-1.74%)
Dec 03, 2002
6.522
6.813
6.442
6.745
202,937
+0.20(+3.12%)
Dec 02, 2002
6.727
6.745
6.330
6.541
168,388
-0.09(-1.40%)
Nov 29, 2002
6.504
6.690
6.504
6.634
57,151
+0.16(+2.49%)
Nov 27, 2002
6.392
6.721
6.392
6.473
97,836
+0.09(+1.46%)
Nov 26, 2002
6.597
6.597
6.324
6.380
166,450
-0.17(-2.55%)
Nov 25, 2002
6.182
6.597
6.182
6.547
455,116
+0.37(+6.02%)
Nov 22, 2002
6.132
6.188
6.070
6.175
238,617
+0.11(+1.73%)
Nov 21, 2002
5.915
6.083
5.853
6.070
141,426
+0.19(+3.16%)
Nov 20, 2002
5.791
5.983
5.655
5.884
244,267
+0.15(+2.59%)
Nov 19, 2002
5.637
5.835
5.575
5.736
120,438
+0.09(+1.53%)
Nov 18, 2002
5.742
5.791
5.575
5.649
92,508
-0.03(-0.55%)
Nov 15, 2002
5.544
5.699
5.544
5.680
80,077
+0.11(+1.89%)
Nov 14, 2002
5.878
5.878
5.513
5.575
99,450
-0.06(-0.99%)
Nov 13, 2002
5.686
5.699
5.389
5.630
87,019
+0.00(+0.00%)
Nov 12, 2002
5.575
5.674
5.321
5.630
171,132
+0.09(+1.56%)
Nov 11, 2002
5.754
5.760
5.513
5.544
137,229
-0.22(-3.76%)
Nov 08, 2002
5.915
5.971
5.599
5.760
96,867
-0.15(-2.62%)
Nov 07, 2002
6.095
6.095
5.872
5.915
210,364
-0.18(-2.95%)
Nov 06, 2002
5.915
6.095
5.705
6.095
193,412
+0.21(+3.58%)
Nov 05, 2002
5.668
5.884
5.556
5.884
134,000
+0.27(+4.86%)
Nov 04, 2002
5.531
5.668
5.488
5.612
196,318
+0.14(+2.60%)
Nov 01, 2002
5.643
5.643
5.438
5.469
161,284
-0.17(-3.07%)
Oct 31, 2002
5.599
5.723
5.575
5.643
131,739
-0.02(-0.33%)
Oct 30, 2002
5.637
5.804
5.637
5.661
93,154
+0.09(+1.56%)
Oct 29, 2002
5.785
5.785
5.401
5.575
279,624
-0.21(-3.64%)
Oct 28, 2002
5.946
5.959
5.773
5.785
113,012
-0.14(-2.30%)
Oct 25, 2002
5.977
6.188
5.903
5.921
174,361
-0.06(-0.93%)
Oct 24, 2002
6.101
6.101
5.699
5.977
290,602
-0.06(-1.03%)
Oct 23, 2002
5.785
6.039
5.785
6.039
85,082
+0.24(+4.06%)
Oct 22, 2002
5.996
5.996
5.661
5.804
167,096
-0.25(-4.19%)
Oct 21, 2002
5.729
6.182
5.705
6.058
213,108
+0.33(+5.73%)
Oct 18, 2002
5.915
6.033
5.729
5.729
16,144
-0.15(-2.63%)
Oct 17, 2002
5.785
6.021
5.785
5.884
79,108
+0.12(+2.04%)
Oct 16, 2002
5.884
5.977
5.760
5.767
89,763
-0.18(-3.02%)
Oct 15, 2002
5.977
6.101
5.822
5.946
236,518
+0.12(+2.13%)
Oct 14, 2002
5.884
5.884
5.624
5.822
186,147
-0.06(-1.05%)
Oct 11, 2002
5.822
5.928
5.723
5.884
222,634
+0.31(+5.56%)
Oct 10, 2002
5.445
5.575
5.265
5.575
118,501
+0.12(+2.27%)
Oct 09, 2002
5.277
5.525
5.030
5.451
265,740
+0.15(+2.92%)
Oct 08, 2002
5.401
5.401
4.924
5.296
648,205
-0.11(-1.95%)
Oct 07, 2002
6.089
6.089
5.110
5.401
518,564
-0.70(-11.47%)
Oct 04, 2002
6.244
6.244
5.760
6.101
275,911
-0.15(-2.48%)
Oct 03, 2002
6.101
6.262
6.008
6.256
265,255
+0.14(+2.23%)
Oct 02, 2002
6.590
6.590
5.990
6.120
279,624
-0.41(-6.26%)
Oct 01, 2002
6.485
6.535
6.070
6.529
464,641
+0.04(+0.67%)
Sep 30, 2002
6.690
6.690
6.411
6.485
229,576
-0.24(-3.50%)
Sep 27, 2002
6.721
6.813
6.646
6.721
437,680
-0.06(-0.91%)
Sep 26, 2002
6.813
6.937
6.721
6.782
357,441
+0.00(+0.00%)
Sep 25, 2002
6.894
6.956
6.603
6.782
589,923
-0.09(-1.35%)
Sep 24, 2002
7.433
7.433
6.869
6.875
906,680
-0.77(-10.12%)
Sep 23, 2002
7.990
7.996
7.650
7.650
206,973
-0.38(-4.78%)
Sep 20, 2002
8.331
8.424
7.941
8.034
181,142
-0.30(-3.57%)
Sep 19, 2002
7.804
8.622
7.804
8.331
274,619
+0.51(+6.58%)
Sep 18, 2002
8.034
8.034
7.712
7.817
154,342
-0.20(-2.47%)
Sep 17, 2002
8.052
8.052
7.897
8.015
86,050
+0.00(+0.00%)
Sep 16, 2002
7.990
8.046
7.959
8.015
28,414
-0.01(-0.08%)
Sep 13, 2002
8.052
8.127
7.984
8.021
100,257
-0.03(-0.38%)
Sep 12, 2002
8.337
8.337
8.021
8.052
225,055
-0.35(-4.13%)
Sep 11, 2002
8.486
8.715
8.393
8.399
195,995
-0.15(-1.74%)
Sep 10, 2002
8.312
8.566
8.238
8.548
195,995
+0.25(+2.99%)
Sep 09, 2002
8.133
8.331
8.096
8.300
200,193
+0.15(+1.90%)
Sep 06, 2002
7.953
8.238
7.953
8.145
192,120
+0.19(+2.41%)
Sep 05, 2002
7.681
8.362
7.681
7.953
443,653
+0.21(+2.72%)
Sep 04, 2002
7.600
7.823
7.482
7.743
255,568
+0.15(+2.04%)
Sep 03, 2002
7.681
7.743
7.470
7.588
170,325
-0.13(-1.69%)
Aug 30, 2002
7.743
7.891
7.718
7.718
182,918
-0.07(-0.88%)
Aug 29, 2002
8.207
8.207
7.774
7.786
204,067
-0.42(-5.13%)
Aug 28, 2002
8.269
8.294
8.114
8.207
98,482
-0.10(-1.19%)
Aug 27, 2002
7.984
8.418
7.984
8.306
172,101
+0.38(+4.85%)
Aug 26, 2002
7.990
8.052
7.879
7.922
103,648
-0.09(-1.08%)
Aug 23, 2002
8.176
8.176
7.959
8.009
64,578
-0.19(-2.34%)
Aug 22, 2002
8.207
8.331
8.182
8.201
171,617
+0.06(+0.68%)
Aug 21, 2002
8.399
8.399
7.990
8.145
203,421
-0.27(-3.17%)
Aug 20, 2002
8.145
8.511
8.145
8.411
77,171
+0.05(+0.59%)
Aug 16, 2002
8.120
8.405
8.021
8.362
244,590
+0.23(+2.82%)
Aug 15, 2002
8.114
8.201
8.052
8.133
98,159
+0.08(+1.00%)
Aug 14, 2002
7.935
8.114
7.866
8.052
207,135
+0.12(+1.56%)
Aug 13, 2002
8.176
8.257
7.866
7.928
209,233
-0.27(-3.25%)
Aug 12, 2002
8.164
8.263
8.164
8.195
93,315
+0.26(+3.28%)
Aug 07, 2002
7.879
8.021
7.866
7.935
80,884
+0.12(+1.51%)
Aug 06, 2002
7.743
7.984
7.681
7.817
161,445
+0.11(+1.37%)
Aug 05, 2002
7.978
8.102
7.681
7.712
97,029
-0.27(-3.34%)
Aug 02, 2002
8.120
8.300
7.897
7.978
285,275
-0.14(-1.75%)
Aug 01, 2002
8.356
8.486
8.058
8.120
156,279
-0.24(-2.82%)
Jul 31, 2002
8.300
8.356
8.127
8.356
135,291
+0.02(+0.22%)
Jul 30, 2002
8.424
8.517
7.990
8.337
196,641
-0.12(-1.39%)
Jul 29, 2002
7.804
8.455
7.804
8.455
257,506
+0.68(+8.76%)
Jul 26, 2002
7.854
7.928
7.743
7.774
118,662
-0.08(-1.03%)
Jul 25, 2002
7.910
8.046
7.619
7.854
223,441
-0.11(-1.32%)
Jul 24, 2002
7.433
8.021
7.216
7.959
707,133
+0.28(+3.71%)
Jul 23, 2002
7.755
7.897
7.594
7.674
214,561
-0.08(-1.04%)
Jul 22, 2002
8.083
8.083
7.736
7.755
141,103
-0.48(-5.86%)
Jul 19, 2002
7.835
8.238
7.749
8.238
552,306
+0.19(+2.31%)
Jul 17, 2002
8.083
8.145
7.866
8.052
241,523
-0.09(-1.14%)
Jul 12, 2002
8.176
8.207
8.114
8.145
173,877
+0.09(+1.15%)
Jul 11, 2002
8.145
8.145
7.947
8.052
291,087
-0.15(-1.89%)
Jul 10, 2002
8.436
8.436
8.207
8.207
101,065
-0.17(-2.00%)
Jul 09, 2002
8.610
8.610
8.374
8.374
196,964
-0.24(-2.73%)
Jul 08, 2002
8.238
8.610
8.238
8.610
197,609
+0.37(+4.51%)
Jul 05, 2002
7.804
8.238
7.804
8.238
87,826
+0.43(+5.56%)
Jul 04, 2002
8.065
8.083
7.804
7.804
258,797
+0.00(+0.00%)
Jul 03, 2002
8.065
8.083
7.804
7.804
258,797
-0.28(-3.52%)
Jul 02, 2002
8.207
8.362
8.089
8.089
187,115
-0.18(-2.17%)
Jul 01, 2002
8.312
8.665
8.207
8.269
421,051
-0.02(-0.22%)
Jun 28, 2002
8.089
8.919
8.052
8.288
1,260,085
+0.20(+2.53%)
Jun 27, 2002
8.145
8.350
8.083
8.083
255,407
-0.04(-0.46%)
Jun 26, 2002
8.486
8.517
8.108
8.120
377,460
-0.43(-5.00%)
Jun 25, 2002
8.548
8.734
8.455
8.548
335,646
-0.07(-0.86%)
Jun 21, 2002
8.950
9.043
8.585
8.622
267,193
-0.33(-3.67%)
Jun 20, 2002
9.198
9.291
8.932
8.950
192,927
-0.25(-2.69%)
Jun 19, 2002
9.601
9.712
9.006
9.198
197,771
-0.43(-4.50%)
Jun 18, 2002
9.669
9.725
9.601
9.632
167,742
+0.09(+0.91%)
Jun 17, 2002
9.477
9.576
9.322
9.545
185,339
+0.02(+0.20%)
Jun 14, 2002
9.601
9.601
9.303
9.526
106,877
-0.04(-0.45%)
Jun 12, 2002
9.427
9.700
9.427
9.570
96,867
+0.15(+1.58%)
Jun 11, 2002
9.582
9.663
9.421
9.421
54,568
-0.16(-1.68%)
Jun 10, 2002
9.774
9.774
9.384
9.582
153,858
-0.19(-1.96%)
Jun 07, 2002
9.681
9.774
9.353
9.774
380,205
+0.09(+0.90%)
Jun 06, 2002
9.694
9.793
9.557
9.687
100,257
-0.04(-0.45%)
Jun 05, 2002
9.644
9.787
9.644
9.731
271,552
-0.12(-1.20%)
May 31, 2002
9.756
9.904
9.675
9.848
13,771,342
-0.12(-1.24%)
May 28, 2002
10.13
10.13
9.855
9.972
79,431
-0.17(-1.71%)
May 27, 2002
10.25
10.25
10.11
10.15
50,209
+0.00(+0.00%)
May 24, 2002
10.25
10.25
10.11
10.15
50,209
-0.15(-1.50%)
May 23, 2002
10.03
10.30
9.787
10.30
156,118
+0.29(+2.91%)
May 22, 2002
10.14
10.14
9.960
10.01
68,453
-0.19(-1.88%)
May 21, 2002
10.16
10.32
10.10
10.20
93,800
+0.04(+0.43%)
May 20, 2002
10.19
10.22
10.00
10.16
80,722
-0.14(-1.32%)
May 17, 2002
10.38
10.39
10.26
10.29
49,241
-0.08(-0.78%)
May 16, 2002
10.38
10.50
10.28
10.38
59,573
-0.07(-0.65%)
May 15, 2002
10.52
10.52
10.33
10.44
87,180
-0.04(-0.35%)
May 14, 2002
10.13
10.48
10.13
10.48
64,901
+0.35(+3.49%)
May 13, 2002
10.38
10.38
10.08
10.13
153,535
-0.29(-2.79%)
May 10, 2002
10.40
10.47
10.37
10.42
73,135
+0.01(+0.12%)
May 09, 2002
10.47
10.47
10.34
10.41
121,084
-0.10(-0.94%)
May 08, 2002
10.44
10.51
10.38
10.51
136,421
+0.06(+0.59%)
May 07, 2002
10.41
10.47
10.22
10.44
107,361
-0.02(-0.24%)
May 06, 2002
10.75
10.75
10.16
10.47
296,414
-0.15(-1.46%)
May 03, 2002
10.47
10.62
10.34
10.62
76,686
+0.12(+1.12%)
May 02, 2002
10.41
10.68
10.34
10.51
225,862
-0.15(-1.39%)
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.