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
Carpenter Technology Corp
(NY:
CRS
)
103.94
-1.93 (-1.82%)
Streaming Delayed Price
Updated: 12:47 PM EDT, Jun 13, 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
5.357
5.380
5.160
5.231
509,332
-0.11(-1.97%)
Apr 29, 2004
5.518
5.545
5.246
5.336
498,628
-0.20(-3.63%)
Apr 28, 2004
5.899
5.905
5.476
5.537
813,469
-0.35(-5.95%)
Apr 27, 2004
5.968
6.313
5.809
5.887
635,947
-0.03(-0.55%)
Apr 26, 2004
6.123
6.171
5.899
5.920
267,327
-0.16(-2.65%)
Apr 23, 2004
6.320
6.320
5.899
6.081
561,022
+0.09(+1.44%)
Apr 22, 2004
5.669
6.104
5.669
5.995
444,589
+0.39(+7.01%)
Apr 21, 2004
5.707
5.707
5.571
5.602
508,288
+0.04(+0.79%)
Apr 20, 2004
5.803
5.832
5.550
5.558
209,894
-0.23(-3.91%)
Apr 19, 2004
5.866
5.889
5.750
5.784
223,991
-0.10(-1.72%)
Apr 16, 2004
5.746
5.887
5.652
5.886
381,150
+0.14(+2.43%)
Apr 15, 2004
5.834
5.958
5.650
5.746
376,973
-0.04(-0.70%)
Apr 14, 2004
5.968
5.968
5.698
5.786
449,810
-0.18(-3.02%)
Apr 13, 2004
6.196
6.213
5.960
5.966
331,810
-0.27(-4.27%)
Apr 12, 2004
6.286
6.292
6.182
6.232
206,761
-0.05(-0.85%)
Apr 08, 2004
6.389
6.416
6.263
6.286
267,066
-0.08(-1.29%)
Apr 07, 2004
6.397
6.397
6.261
6.368
161,858
-0.05(-0.78%)
Apr 06, 2004
6.428
6.458
6.326
6.418
260,279
-0.01(-0.15%)
Apr 05, 2004
6.418
6.502
6.334
6.428
326,849
+0.01(+0.15%)
Apr 02, 2004
6.330
6.493
6.330
6.418
351,389
+0.15(+2.45%)
Apr 01, 2004
6.272
6.384
6.240
6.265
374,885
-0.03(-0.52%)
Mar 31, 2004
6.292
6.320
6.215
6.297
263,150
-0.03(-0.54%)
Mar 30, 2004
6.244
6.339
6.205
6.332
261,584
+0.06(+0.95%)
Mar 29, 2004
6.004
6.272
6.004
6.272
722,881
+0.31(+5.14%)
Mar 26, 2004
5.813
6.014
5.782
5.966
336,770
+0.20(+3.49%)
Mar 25, 2004
5.727
5.859
5.727
5.765
368,097
+0.07(+1.21%)
Mar 24, 2004
5.851
5.861
5.583
5.696
301,265
-0.11(-1.91%)
Mar 23, 2004
5.822
5.947
5.807
5.807
454,509
+0.03(+0.56%)
Mar 22, 2004
5.866
5.891
5.692
5.774
372,535
-0.09(-1.47%)
Mar 19, 2004
5.822
6.129
5.822
5.861
562,589
+0.07(+1.16%)
Mar 18, 2004
5.799
5.845
5.669
5.794
202,584
+0.03(+0.60%)
Mar 17, 2004
5.650
5.903
5.650
5.759
254,796
+0.19(+3.44%)
Mar 16, 2004
5.688
5.732
5.535
5.568
602,531
-0.08(-1.49%)
Mar 15, 2004
5.928
5.928
5.650
5.652
392,376
-0.32(-5.33%)
Mar 12, 2004
5.880
5.970
5.822
5.970
366,270
+0.14(+2.36%)
Mar 11, 2004
5.914
6.014
5.792
5.832
421,354
-0.06(-1.07%)
Mar 10, 2004
6.297
6.361
5.874
5.895
372,013
-0.40(-6.39%)
Mar 09, 2004
6.474
6.474
6.242
6.297
421,093
-0.18(-2.72%)
Mar 08, 2004
6.474
6.587
6.033
6.474
373,057
-0.00(-0.03%)
Mar 05, 2004
6.464
6.617
6.443
6.475
278,031
-0.07(-1.08%)
Mar 04, 2004
6.512
6.587
6.462
6.546
300,482
+0.05(+0.83%)
Mar 03, 2004
6.512
6.531
6.366
6.493
240,177
+0.01(+0.09%)
Mar 02, 2004
6.613
6.648
6.460
6.487
448,243
-0.13(-1.94%)
Mar 01, 2004
6.550
6.698
6.479
6.615
621,589
+0.07(+1.11%)
Feb 27, 2004
6.205
6.661
6.167
6.543
842,447
+0.38(+6.09%)
Feb 26, 2004
6.133
6.217
6.066
6.167
3,054,689
+0.03(+0.56%)
Feb 25, 2004
6.125
6.133
5.958
6.133
334,681
+0.02(+0.34%)
Feb 24, 2004
6.100
6.127
5.976
6.112
453,726
+0.00(+0.00%)
Feb 23, 2004
6.253
6.294
6.081
6.112
326,066
-0.10(-1.57%)
Feb 20, 2004
6.454
6.454
6.119
6.209
512,204
-0.29(-4.42%)
Feb 19, 2004
6.636
6.669
6.487
6.497
293,433
-0.15(-2.22%)
Feb 18, 2004
6.713
6.770
6.627
6.644
319,018
-0.01(-0.12%)
Feb 17, 2004
6.655
6.751
6.617
6.652
705,651
+0.05(+0.75%)
Feb 13, 2004
6.646
6.723
6.579
6.602
523,690
-0.08(-1.23%)
Feb 12, 2004
6.623
6.813
6.577
6.684
656,832
+0.06(+0.93%)
Feb 11, 2004
6.416
6.640
6.389
6.623
956,532
+0.23(+3.53%)
Feb 10, 2004
6.370
6.414
6.338
6.397
364,703
+0.05(+0.72%)
Feb 09, 2004
6.288
6.403
6.248
6.351
500,456
+0.08(+1.25%)
Feb 06, 2004
6.110
6.274
6.094
6.272
446,938
+0.14(+2.34%)
Feb 05, 2004
6.054
6.184
6.037
6.129
430,230
+0.08(+1.27%)
Feb 04, 2004
5.997
6.225
5.976
6.052
762,301
+0.06(+0.93%)
Feb 03, 2004
5.999
6.058
5.978
5.997
357,655
-0.04(-0.67%)
Feb 02, 2004
5.803
6.069
5.746
6.037
500,978
+0.24(+4.16%)
Jan 30, 2004
5.995
5.995
5.780
5.796
333,376
-0.24(-3.91%)
Jan 29, 2004
6.010
6.058
5.886
6.031
377,496
+0.02(+0.38%)
Jan 28, 2004
6.129
6.204
5.966
6.008
549,536
-0.08(-1.26%)
Jan 27, 2004
6.020
6.253
6.000
6.085
461,558
+0.06(+0.92%)
Jan 26, 2004
6.196
6.301
5.861
6.029
662,837
-0.08(-1.32%)
Jan 23, 2004
6.100
6.217
5.976
6.110
1,134,576
+0.45(+8.03%)
Jan 22, 2004
5.822
5.834
5.629
5.656
521,080
-0.20(-3.50%)
Jan 21, 2004
5.778
5.928
5.755
5.861
496,801
+0.01(+0.10%)
Jan 20, 2004
5.481
5.863
5.481
5.855
714,266
+0.37(+6.81%)
Jan 16, 2004
5.730
5.780
5.468
5.481
408,301
-0.23(-4.09%)
Jan 15, 2004
5.688
5.715
5.434
5.715
363,137
+0.06(+1.02%)
Jan 14, 2004
5.790
5.790
5.583
5.658
214,854
-0.08(-1.47%)
Jan 13, 2004
5.836
5.836
5.650
5.742
439,367
-0.03(-0.56%)
Jan 12, 2004
5.746
5.845
5.721
5.774
238,871
+0.06(+1.11%)
Jan 09, 2004
5.698
5.849
5.621
5.711
368,880
-0.07(-1.23%)
Jan 08, 2004
5.847
5.905
5.774
5.782
399,947
-0.13(-2.20%)
Jan 07, 2004
5.964
5.964
5.784
5.912
337,814
-0.09(-1.50%)
Jan 06, 2004
6.098
6.127
5.995
6.002
272,548
-0.10(-1.57%)
Jan 05, 2004
5.870
6.115
5.870
6.098
300,221
+0.26(+4.39%)
Jan 02, 2004
5.727
5.935
5.727
5.842
228,951
+0.18(+3.15%)
Dec 31, 2003
5.845
5.926
5.642
5.663
668,319
-0.25(-4.15%)
Dec 30, 2003
6.018
6.106
5.887
5.909
219,814
-0.11(-1.85%)
Dec 29, 2003
5.918
6.090
5.889
6.020
483,226
+0.10(+1.72%)
Dec 26, 2003
5.790
5.966
5.790
5.918
76,230
+0.11(+1.88%)
Dec 24, 2003
5.859
5.870
5.746
5.809
106,252
-0.00(-0.03%)
Dec 23, 2003
5.870
5.870
5.679
5.811
260,540
-0.06(-1.04%)
Dec 22, 2003
5.719
5.872
5.709
5.872
329,982
+0.13(+2.20%)
Dec 19, 2003
5.688
5.746
5.573
5.746
332,593
+0.06(+1.01%)
Dec 18, 2003
5.660
5.707
5.638
5.688
384,283
-0.02(-0.34%)
Dec 17, 2003
5.506
5.707
5.478
5.707
399,164
+0.16(+2.94%)
Dec 16, 2003
5.654
5.654
5.458
5.545
387,677
-0.11(-1.96%)
Dec 15, 2003
5.650
5.717
5.612
5.656
508,549
+0.05(+0.96%)
Dec 12, 2003
5.610
5.696
5.583
5.602
244,354
+0.01(+0.14%)
Dec 11, 2003
5.363
5.594
5.363
5.594
297,610
+0.19(+3.43%)
Dec 10, 2003
5.458
5.554
5.344
5.409
300,221
-0.10(-1.88%)
Dec 09, 2003
5.453
5.644
5.382
5.512
627,593
+0.04(+0.74%)
Dec 08, 2003
5.175
5.472
5.175
5.472
350,867
+0.28(+5.39%)
Dec 05, 2003
5.229
5.250
5.146
5.192
208,849
-0.05(-0.88%)
Dec 04, 2003
5.219
5.240
5.137
5.238
257,407
+0.01(+0.22%)
Dec 03, 2003
5.236
5.290
5.200
5.227
208,849
+0.00(+0.00%)
Dec 02, 2003
5.275
5.280
5.211
5.227
240,177
-0.08(-1.48%)
Dec 01, 2003
5.162
5.359
5.162
5.305
421,093
+0.17(+3.36%)
Nov 28, 2003
5.056
5.171
5.056
5.133
167,601
+0.08(+1.67%)
Nov 26, 2003
4.976
5.068
4.943
5.049
192,141
+0.05(+1.00%)
Nov 25, 2003
4.775
4.999
4.775
4.999
328,677
+0.20(+4.27%)
Nov 24, 2003
4.757
4.802
4.692
4.794
291,084
+0.06(+1.17%)
Nov 21, 2003
4.679
4.767
4.679
4.738
275,681
+0.05(+1.06%)
Nov 20, 2003
4.761
4.763
4.660
4.689
379,584
-0.07(-1.45%)
Nov 19, 2003
4.754
4.802
4.712
4.757
176,739
-0.01(-0.24%)
Nov 18, 2003
4.796
4.930
4.759
4.769
316,929
+0.00(+0.00%)
Nov 17, 2003
4.798
4.892
4.673
4.769
307,531
-0.08(-1.66%)
Nov 14, 2003
5.047
5.070
4.846
4.849
251,402
-0.20(-3.91%)
Nov 13, 2003
4.983
5.052
4.943
5.047
192,141
+0.03(+0.69%)
Nov 12, 2003
4.893
5.022
4.893
5.012
199,190
+0.11(+2.23%)
Nov 11, 2003
4.959
4.982
4.857
4.903
133,924
-0.05(-0.93%)
Nov 10, 2003
5.160
5.162
4.949
4.949
347,995
-0.24(-4.58%)
Nov 07, 2003
5.074
5.225
5.074
5.186
233,650
+0.14(+2.85%)
Nov 06, 2003
5.037
5.074
4.936
5.043
181,960
+0.03(+0.53%)
Nov 05, 2003
5.167
5.167
5.010
5.016
326,327
-0.20(-3.78%)
Nov 04, 2003
5.133
5.221
5.102
5.213
224,030
+0.11(+2.06%)
Nov 03, 2003
5.008
5.144
5.008
5.108
200,495
+0.16(+3.17%)
Oct 31, 2003
5.175
5.175
4.951
4.951
222,686
-0.19(-3.65%)
Oct 30, 2003
5.173
5.173
5.056
5.139
160,553
-0.01(-0.11%)
Oct 29, 2003
4.922
5.171
4.922
5.144
183,526
+0.17(+3.51%)
Oct 28, 2003
4.922
4.941
4.863
4.970
186,398
+0.07(+1.41%)
Oct 27, 2003
4.846
4.907
4.629
4.901
509,071
+0.09(+1.83%)
Oct 24, 2003
4.738
4.830
4.644
4.813
296,044
+0.05(+0.96%)
Oct 23, 2003
4.769
4.782
4.727
4.767
212,243
-0.02(-0.36%)
Oct 22, 2003
4.846
4.859
4.769
4.784
457,120
-0.10(-2.04%)
Oct 21, 2003
4.922
4.926
4.872
4.884
208,588
-0.03(-0.58%)
Oct 20, 2003
4.836
4.905
4.792
4.913
222,947
+0.08(+1.58%)
Oct 17, 2003
4.874
4.903
4.802
4.836
165,774
+0.01(+0.24%)
Oct 16, 2003
4.863
4.884
4.798
4.825
156,376
-0.04(-0.79%)
Oct 15, 2003
4.782
4.928
4.777
4.863
314,057
+0.12(+2.46%)
Oct 14, 2003
4.587
4.767
4.606
4.746
111,473
+0.16(+3.47%)
Oct 13, 2003
4.499
4.597
4.463
4.587
122,438
+0.09(+1.96%)
Oct 10, 2003
4.453
4.556
4.453
4.499
185,615
+0.05(+1.03%)
Oct 09, 2003
4.457
4.597
4.430
4.453
175,955
+0.01(+0.26%)
Oct 08, 2003
4.493
4.499
4.422
4.441
192,925
-0.03(-0.69%)
Oct 07, 2003
4.390
4.499
4.374
4.472
161,858
+0.06(+1.39%)
Oct 06, 2003
4.405
4.426
4.396
4.411
108,079
+0.02(+0.52%)
Oct 03, 2003
4.328
4.415
4.298
4.388
191,097
+0.06(+1.42%)
Oct 02, 2003
4.271
4.344
4.258
4.327
183,787
-0.01(-0.13%)
Oct 01, 2003
4.118
4.348
4.104
4.332
226,079
+0.23(+5.50%)
Sep 30, 2003
4.102
4.214
4.045
4.106
257,668
-0.02(-0.60%)
Sep 29, 2003
4.012
4.164
4.012
4.131
142,539
+0.09(+2.23%)
Sep 26, 2003
4.175
4.185
4.039
4.041
161,075
-0.12(-2.99%)
Sep 25, 2003
4.338
4.338
4.148
4.166
249,053
-0.17(-3.97%)
Sep 24, 2003
4.373
4.392
4.323
4.338
293,172
-0.06(-1.31%)
Sep 23, 2003
4.338
4.424
4.321
4.396
235,478
+0.08(+1.86%)
Sep 22, 2003
4.434
4.434
4.273
4.315
337,553
-0.16(-3.64%)
Sep 19, 2003
4.396
4.551
4.351
4.478
236,522
+0.07(+1.65%)
Sep 18, 2003
4.357
4.401
4.330
4.405
146,978
+0.03(+0.74%)
Sep 17, 2003
4.309
4.376
4.290
4.373
96,331
+0.05(+1.15%)
Sep 16, 2003
4.386
4.426
4.317
4.323
151,938
-0.06(-1.44%)
Sep 15, 2003
4.409
4.466
4.386
4.386
111,212
-0.03(-0.74%)
Sep 12, 2003
4.317
4.463
4.309
4.418
136,796
+0.10(+2.26%)
Sep 11, 2003
4.214
4.336
4.214
4.321
144,889
+0.12(+2.78%)
Sep 10, 2003
4.290
4.317
4.200
4.204
164,208
-0.10(-2.27%)
Sep 09, 2003
4.315
4.327
4.282
4.302
301,787
-0.01(-0.27%)
Sep 08, 2003
4.185
4.355
4.175
4.313
132,358
+0.11(+2.55%)
Sep 05, 2003
4.079
4.277
4.070
4.206
202,584
+0.11(+2.76%)
Sep 04, 2003
4.231
4.238
4.020
4.093
191,097
-0.14(-3.22%)
Sep 03, 2003
4.051
4.248
4.051
4.229
285,863
+0.19(+4.64%)
Sep 02, 2003
4.003
4.078
3.970
4.041
254,274
+0.05(+1.34%)
Aug 29, 2003
4.022
4.022
3.984
3.988
122,960
-0.04(-0.90%)
Aug 28, 2003
3.949
4.079
3.903
4.024
161,597
+0.05(+1.30%)
Aug 27, 2003
3.875
3.978
3.832
3.972
136,274
+0.10(+2.62%)
Aug 26, 2003
3.884
3.917
3.842
3.871
321,367
-0.01(-0.35%)
Aug 25, 2003
3.850
3.899
3.830
3.884
154,548
+0.05(+1.20%)
Aug 22, 2003
3.815
3.857
3.735
3.838
181,699
+0.05(+1.21%)
Aug 21, 2003
3.863
3.884
3.777
3.792
153,504
-0.05(-1.35%)
Aug 20, 2003
3.802
3.892
3.777
3.844
253,491
+0.02(+0.60%)
Aug 19, 2003
3.639
3.830
3.639
3.821
157,420
+0.19(+5.33%)
Aug 18, 2003
3.668
3.668
3.612
3.627
160,292
-0.02(-0.47%)
Aug 15, 2003
3.601
3.696
3.601
3.645
72,575
+0.02(+0.69%)
Aug 14, 2003
3.601
3.677
3.593
3.620
108,601
+0.06(+1.56%)
Aug 13, 2003
3.562
3.641
3.547
3.564
277,509
+0.03(+0.81%)
Aug 12, 2003
3.476
3.582
3.457
3.536
157,942
+0.05(+1.32%)
Aug 11, 2003
3.465
3.570
3.424
3.490
161,336
+0.02(+0.72%)
Aug 08, 2003
3.426
3.472
3.375
3.465
132,619
+0.05(+1.46%)
Aug 07, 2003
3.390
3.447
3.333
3.415
107,818
+0.04(+1.13%)
Aug 06, 2003
3.367
3.400
3.281
3.377
195,274
-0.01(-0.28%)
Aug 05, 2003
3.557
3.595
3.367
3.386
139,929
-0.17(-4.79%)
Aug 04, 2003
3.543
3.572
3.503
3.557
136,535
+0.00(+0.11%)
Aug 01, 2003
3.511
3.587
3.354
3.553
251,141
+0.04(+1.20%)
Jul 31, 2003
3.562
3.601
3.486
3.511
337,031
-0.07(-1.87%)
Jul 30, 2003
3.639
3.639
3.361
3.578
250,619
-0.03(-0.74%)
Jul 29, 2003
3.572
3.620
3.447
3.604
189,531
+0.08(+2.28%)
Jul 28, 2003
3.323
3.524
3.323
3.524
982,638
+0.20(+6.11%)
Jul 25, 2003
3.294
3.390
3.256
3.321
626,027
+0.11(+3.40%)
Jul 24, 2003
3.064
3.317
3.064
3.212
309,880
+0.30(+10.47%)
Jul 23, 2003
2.969
2.969
2.825
2.907
221,119
-0.03(-1.04%)
Jul 22, 2003
2.844
2.940
2.844
2.938
157,942
+0.09(+3.30%)
Jul 21, 2003
2.988
2.994
2.831
2.844
144,889
-0.16(-5.17%)
Jul 18, 2003
2.869
3.018
2.854
2.999
122,960
+0.15(+5.24%)
Jul 17, 2003
2.865
2.905
2.787
2.850
132,880
-0.01(-0.33%)
Jul 16, 2003
2.949
2.959
2.844
2.859
120,349
-0.07(-2.42%)
Jul 15, 2003
2.953
2.969
2.881
2.930
96,331
+0.00(+0.00%)
Jul 14, 2003
2.992
3.038
2.898
2.930
134,969
-0.06(-1.92%)
Jul 11, 2003
2.930
3.017
2.930
2.988
73,619
+0.06(+1.96%)
Jul 10, 2003
2.988
3.026
2.898
2.930
139,407
-0.06(-1.92%)
Jul 09, 2003
3.049
3.049
2.938
2.988
175,694
-0.07(-2.38%)
Jul 08, 2003
3.045
3.074
2.999
3.061
102,075
-0.00(-0.12%)
Jul 07, 2003
2.969
3.064
2.921
3.064
196,579
+0.08(+2.63%)
Jul 03, 2003
3.045
3.045
2.921
2.986
99,725
-0.08(-2.56%)
Jul 02, 2003
2.940
3.064
2.940
3.064
322,672
+0.13(+4.57%)
Jul 01, 2003
2.969
2.980
2.882
2.930
189,270
-0.06(-1.92%)
Jun 30, 2003
3.064
3.074
2.978
2.988
309,880
-0.06(-1.89%)
Jun 27, 2003
3.093
3.112
3.011
3.045
86,933
-0.04(-1.36%)
Jun 26, 2003
3.055
3.101
3.038
3.087
186,920
+0.05(+1.51%)
Jun 25, 2003
3.040
3.062
3.007
3.041
156,115
-0.00(-0.13%)
Jun 24, 2003
3.026
3.131
3.017
3.045
197,363
+0.02(+0.63%)
Jun 23, 2003
3.103
3.122
3.024
3.026
178,305
-0.06(-1.92%)
Jun 20, 2003
3.122
3.156
3.074
3.085
91,371
-0.02(-0.80%)
Jun 19, 2003
3.124
3.151
3.045
3.110
168,385
-0.01(-0.43%)
Jun 18, 2003
3.141
3.149
3.112
3.124
143,584
-0.03(-0.97%)
Jun 17, 2003
3.135
3.154
3.093
3.154
307,531
+0.00(+0.12%)
Jun 16, 2003
2.988
3.151
2.988
3.151
154,809
+0.18(+6.20%)
Jun 13, 2003
3.107
3.122
2.917
2.967
182,482
-0.14(-4.50%)
Jun 12, 2003
3.017
3.107
3.017
3.107
58,477
+0.08(+2.59%)
Jun 11, 2003
3.036
3.053
2.997
3.028
110,168
-0.02(-0.57%)
Jun 10, 2003
2.978
3.093
2.978
3.045
181,438
+0.05(+1.79%)
Jun 09, 2003
3.195
3.198
2.982
2.992
205,978
-0.22(-6.80%)
Jun 06, 2003
3.143
3.237
3.143
3.210
197,102
+0.09(+2.95%)
Jun 05, 2003
3.036
3.131
3.026
3.118
213,809
+0.08(+2.71%)
Jun 04, 2003
2.940
3.064
2.940
3.036
89,022
+0.10(+3.26%)
Jun 03, 2003
2.925
2.957
2.919
2.940
131,575
+0.00(+0.07%)
Jun 02, 2003
2.969
2.969
2.925
2.938
83,017
-0.01(-0.32%)
May 30, 2003
2.848
2.974
2.848
2.948
91,371
+0.12(+4.20%)
May 29, 2003
2.835
2.892
2.791
2.829
181,438
-0.01(-0.20%)
May 28, 2003
2.758
2.854
2.758
2.835
103,119
+0.08(+2.92%)
May 27, 2003
2.681
2.760
2.681
2.754
75,708
+0.07(+2.49%)
May 23, 2003
2.632
2.697
2.593
2.687
83,800
+0.09(+3.62%)
May 22, 2003
2.681
2.681
2.547
2.593
161,858
-0.09(-3.29%)
May 21, 2003
2.538
2.701
2.538
2.681
152,721
+0.11(+4.48%)
May 20, 2003
2.576
2.633
2.505
2.566
124,265
-0.07(-2.83%)
May 19, 2003
2.691
2.720
2.641
2.641
94,504
-0.06(-2.20%)
May 16, 2003
2.777
2.821
2.701
2.701
171,517
-0.10(-3.42%)
May 15, 2003
2.781
2.829
2.769
2.796
159,770
+0.02(+0.76%)
May 14, 2003
2.701
2.825
2.699
2.775
176,739
+0.09(+3.50%)
May 13, 2003
2.760
2.760
2.681
2.681
121,916
-0.08(-2.85%)
May 12, 2003
2.620
2.764
2.620
2.760
140,973
+0.12(+4.57%)
May 09, 2003
2.614
2.662
2.599
2.639
154,026
+0.03(+1.25%)
May 08, 2003
2.643
2.643
2.578
2.607
98,942
-0.06(-2.09%)
May 07, 2003
2.653
2.710
2.609
2.662
257,146
-0.00(-0.07%)
May 06, 2003
2.582
2.666
2.538
2.664
443,805
+0.08(+2.96%)
May 05, 2003
2.576
2.605
2.566
2.588
311,447
-0.00(-0.15%)
May 02, 2003
2.490
2.639
2.490
2.591
107,818
+0.07(+2.89%)
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.