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
Scansource Inc
(NQ:
SCSC
)
44.38
+0.38 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
4.970
5.018
4.865
4.997
122,200
+0.00(+0.05%)
Apr 29, 2003
4.907
5.020
4.850
4.995
137,000
+0.09(+1.94%)
Apr 28, 2003
4.812
4.970
4.808
4.900
435,400
+0.11(+2.35%)
Apr 25, 2003
4.812
4.850
4.707
4.787
789,800
-0.06(-1.29%)
Apr 24, 2003
4.860
4.938
4.827
4.850
464,200
-0.05(-1.02%)
Apr 23, 2003
4.950
5.050
4.827
4.900
700,000
-0.15(-2.97%)
Apr 22, 2003
5.185
5.185
5.005
5.050
263,000
-0.11(-2.18%)
Apr 21, 2003
5.095
5.223
5.072
5.162
96,600
+0.09(+1.77%)
Apr 17, 2003
5.065
5.157
4.938
5.072
508,200
+0.01(+0.15%)
Apr 16, 2003
4.880
5.065
4.880
5.065
407,000
+0.23(+4.65%)
Apr 15, 2003
4.815
4.923
4.732
4.840
160,400
+0.05(+1.04%)
Apr 14, 2003
4.760
4.893
4.730
4.790
130,800
+0.03(+0.58%)
Apr 11, 2003
4.753
4.857
4.705
4.763
149,600
+0.04(+0.90%)
Apr 10, 2003
4.725
4.803
4.685
4.720
148,600
-0.00(-0.11%)
Apr 09, 2003
4.713
4.793
4.688
4.725
236,200
+0.01(+0.12%)
Apr 08, 2003
4.875
4.875
4.655
4.719
318,800
-0.16(-3.29%)
Apr 07, 2003
4.940
4.960
4.750
4.880
487,400
+0.04(+0.83%)
Apr 04, 2003
4.697
4.855
4.575
4.840
375,800
+0.03(+0.68%)
Apr 03, 2003
4.875
4.895
4.567
4.808
730,800
-0.25(-5.04%)
Apr 02, 2003
4.787
5.133
4.787
5.062
633,000
+0.37(+7.94%)
Apr 01, 2003
4.700
4.768
4.600
4.690
191,400
+0.00(+0.05%)
Mar 31, 2003
4.715
4.798
4.678
4.688
149,092
-0.09(-1.88%)
Mar 28, 2003
4.800
4.835
4.700
4.777
185,586
-0.04(-0.83%)
Mar 27, 2003
4.825
4.880
4.753
4.817
206,610
-0.03(-0.67%)
Mar 26, 2003
4.695
4.923
4.668
4.850
295,400
+0.20(+4.30%)
Mar 25, 2003
4.628
4.782
4.625
4.650
324,580
-0.02(-0.53%)
Mar 24, 2003
4.625
4.700
4.503
4.675
171,130
+0.04(+0.75%)
Mar 21, 2003
4.715
4.810
4.580
4.640
351,850
-0.00(-0.11%)
Mar 20, 2003
4.652
4.678
4.438
4.645
228,662
-0.02(-0.38%)
Mar 19, 2003
4.725
4.750
4.603
4.662
158,926
-0.04(-0.85%)
Mar 18, 2003
4.710
4.810
4.580
4.702
330,420
-0.02(-0.45%)
Mar 17, 2003
4.428
4.750
4.405
4.724
542,848
+0.31(+7.05%)
Mar 14, 2003
4.442
4.525
4.405
4.413
434,156
-0.04(-1.00%)
Mar 13, 2003
4.438
4.520
4.362
4.457
580,400
+0.06(+1.42%)
Mar 12, 2003
4.543
4.555
4.277
4.395
960,424
-0.19(-4.24%)
Mar 11, 2003
4.575
4.617
4.515
4.590
384,600
+0.06(+1.32%)
Mar 10, 2003
4.548
4.580
4.500
4.530
370,400
-0.01(-0.17%)
Mar 07, 2003
4.537
4.575
4.445
4.537
252,200
-0.02(-0.44%)
Mar 06, 2003
4.638
4.688
4.545
4.558
311,600
-0.09(-1.94%)
Mar 05, 2003
4.745
4.747
4.582
4.648
358,600
-0.02(-0.53%)
Mar 04, 2003
4.930
4.950
4.562
4.673
746,000
-0.31(-6.32%)
Mar 03, 2003
5.075
5.107
4.955
4.987
573,400
-0.11(-2.16%)
Feb 28, 2003
5.103
5.160
5.075
5.098
299,400
-0.07(-1.31%)
Feb 27, 2003
5.075
5.225
5.027
5.165
135,000
+0.09(+1.72%)
Feb 26, 2003
5.192
5.192
5.050
5.077
263,800
-0.08(-1.55%)
Feb 25, 2003
5.088
5.190
5.003
5.157
353,800
-0.03(-0.58%)
Feb 24, 2003
5.150
5.340
5.110
5.188
369,800
-0.09(-1.66%)
Feb 21, 2003
5.125
5.275
4.987
5.275
237,200
+0.22(+4.40%)
Feb 20, 2003
5.062
5.185
5.025
5.053
449,200
+0.02(+0.45%)
Feb 19, 2003
5.055
5.125
5.000
5.030
396,800
-0.05(-0.94%)
Feb 18, 2003
5.037
5.245
5.037
5.077
290,400
+0.05(+1.04%)
Feb 14, 2003
4.975
5.075
4.925
5.025
512,400
+0.09(+1.88%)
Feb 13, 2003
4.940
4.987
4.787
4.933
513,400
+0.01(+0.15%)
Feb 12, 2003
4.805
5.138
4.725
4.925
1,245,200
+0.08(+1.76%)
Feb 11, 2003
4.688
4.842
4.555
4.840
628,600
+0.29(+6.43%)
Feb 10, 2003
4.430
4.548
4.388
4.548
282,400
-0.00(-0.05%)
Feb 07, 2003
4.763
4.825
4.450
4.550
393,200
-0.19(-3.95%)
Feb 06, 2003
4.963
5.018
4.662
4.737
430,800
-0.22(-4.44%)
Feb 05, 2003
5.043
5.050
4.838
4.957
354,200
-0.09(-1.83%)
Feb 04, 2003
4.893
5.125
4.812
5.050
391,800
+0.10(+2.12%)
Feb 03, 2003
5.008
5.100
4.800
4.945
588,200
-0.06(-1.15%)
Jan 31, 2003
5.190
5.275
4.888
5.003
1,271,000
-0.25(-4.71%)
Jan 30, 2003
5.428
5.440
5.185
5.250
769,480
-0.18(-3.27%)
Jan 29, 2003
5.550
5.572
5.255
5.428
700,200
+2.68(+97.32%)
Jan 28, 2003
2.783
2.837
2.739
2.751
567,200
-0.01(-0.43%)
Jan 27, 2003
2.779
2.862
2.726
2.763
1,810,800
+0.05(+1.68%)
Jan 24, 2003
3.094
3.096
2.661
2.717
7,302,000
-0.78(-22.37%)
Jan 23, 2003
3.531
3.549
3.378
3.500
510,000
-0.01(-0.29%)
Jan 22, 2003
3.592
3.605
3.499
3.510
168,000
-0.08(-2.31%)
Jan 21, 2003
3.598
3.619
3.541
3.593
151,600
+0.03(+0.75%)
Jan 17, 2003
3.628
3.669
3.551
3.566
320,400
-0.06(-1.77%)
Jan 16, 2003
3.621
3.669
3.600
3.631
386,400
+0.02(+0.57%)
Jan 15, 2003
3.576
3.651
3.489
3.610
411,600
+0.07(+2.00%)
Jan 14, 2003
3.562
3.625
3.477
3.539
383,200
-0.02(-0.47%)
Jan 13, 2003
3.594
3.649
3.513
3.556
505,200
-0.00(-0.07%)
Jan 10, 2003
3.391
3.559
3.343
3.559
454,800
+0.18(+5.46%)
Jan 09, 2003
3.428
3.500
3.362
3.374
504,000
-0.02(-0.57%)
Jan 08, 2003
3.437
3.518
3.274
3.394
908,400
-0.15(-4.10%)
Jan 07, 2003
3.677
3.842
3.516
3.539
813,200
-0.05(-1.48%)
Jan 06, 2003
3.580
3.654
3.564
3.592
605,600
+0.01(+0.40%)
Jan 03, 2003
3.531
3.684
3.500
3.578
2,325,200
+0.41(+12.88%)
Jan 02, 2003
3.083
3.202
3.083
3.169
594,800
+0.09(+2.86%)
Dec 31, 2002
3.112
3.112
3.062
3.081
262,800
+0.00(+0.04%)
Dec 30, 2002
3.100
3.112
3.063
3.080
352,800
-0.00(-0.02%)
Dec 27, 2002
3.003
3.083
3.002
3.081
121,600
+0.05(+1.50%)
Dec 26, 2002
3.081
3.089
2.962
3.035
281,600
-0.00(-0.04%)
Dec 24, 2002
3.001
3.055
2.969
3.036
374,000
+0.02(+0.56%)
Dec 23, 2002
3.249
3.306
2.994
3.019
1,542,800
-0.07(-2.13%)
Dec 20, 2002
3.249
3.306
3.031
3.085
2,094,000
-0.08(-2.57%)
Dec 19, 2002
4.013
4.172
2.899
3.166
8,716,400
-0.92(-22.42%)
Dec 18, 2002
4.140
4.140
4.062
4.081
304,400
-0.02(-0.38%)
Dec 17, 2002
4.138
4.141
4.044
4.097
234,400
-0.03(-0.66%)
Dec 16, 2002
4.019
4.138
3.997
4.124
453,600
+0.12(+3.10%)
Dec 13, 2002
4.244
4.244
3.909
4.000
936,400
-0.25(-5.94%)
Dec 12, 2002
4.444
4.507
4.226
4.253
336,400
-0.18(-4.02%)
Dec 11, 2002
4.335
4.499
4.294
4.431
220,000
+0.08(+1.87%)
Dec 10, 2002
4.125
4.359
4.125
4.349
291,600
+0.19(+4.63%)
Dec 09, 2002
4.354
4.463
4.125
4.157
367,200
-0.24(-5.36%)
Dec 06, 2002
4.338
4.430
4.317
4.393
188,000
+0.04(+0.86%)
Dec 05, 2002
4.374
4.424
4.277
4.355
220,800
+0.04(+0.84%)
Dec 04, 2002
4.422
4.437
4.234
4.319
618,400
-0.06(-1.34%)
Dec 03, 2002
4.540
4.541
4.362
4.378
704,000
-0.12(-2.59%)
Dec 02, 2002
4.656
4.656
4.429
4.494
314,400
-0.07(-1.51%)
Nov 29, 2002
4.656
4.656
4.559
4.562
149,200
-0.09(-2.00%)
Nov 27, 2002
4.501
4.681
4.501
4.656
398,800
+0.15(+3.42%)
Nov 26, 2002
4.747
4.747
4.454
4.502
611,600
-0.25(-5.29%)
Nov 25, 2002
4.549
4.781
4.529
4.753
906,800
+0.23(+5.03%)
Nov 22, 2002
4.531
4.560
4.432
4.526
471,200
-0.01(-0.12%)
Nov 21, 2002
4.288
4.657
4.287
4.531
867,600
+0.27(+6.38%)
Nov 20, 2002
4.413
4.419
4.223
4.259
483,200
-0.15(-3.50%)
Nov 19, 2002
4.353
4.469
4.256
4.414
373,600
+0.08(+1.82%)
Nov 18, 2002
4.216
4.424
4.146
4.335
1,358,400
+0.16(+3.85%)
Nov 15, 2002
4.206
4.217
4.078
4.174
234,800
-0.03(-0.73%)
Nov 14, 2002
4.155
4.309
4.119
4.205
365,600
+0.08(+1.97%)
Nov 13, 2002
3.984
4.186
3.893
4.124
792,000
+0.16(+3.91%)
Nov 12, 2002
4.097
4.125
3.909
3.969
471,600
-0.10(-2.37%)
Nov 11, 2002
4.130
4.240
4.014
4.065
210,000
-0.06(-1.45%)
Nov 08, 2002
4.327
4.344
4.062
4.125
290,400
-0.19(-4.35%)
Nov 07, 2002
4.343
4.425
4.201
4.312
838,800
-0.04(-0.83%)
Nov 06, 2002
4.258
4.349
4.169
4.349
358,800
+0.09(+2.22%)
Nov 05, 2002
4.254
4.316
4.163
4.254
355,600
+0.00(+0.01%)
Nov 04, 2002
4.062
4.303
3.950
4.254
690,400
+0.29(+7.45%)
Nov 01, 2002
3.756
3.980
3.756
3.959
315,600
+0.20(+5.39%)
Oct 31, 2002
3.693
3.856
3.689
3.756
351,780
+0.06(+1.61%)
Oct 30, 2002
3.736
3.738
3.675
3.697
210,320
-0.05(-1.40%)
Oct 29, 2002
3.761
3.763
3.690
3.749
256,000
-0.01(-0.18%)
Oct 28, 2002
3.664
3.787
3.638
3.756
604,640
+0.12(+3.35%)
Oct 25, 2002
3.700
3.812
3.582
3.634
1,230,000
+0.23(+6.72%)
Oct 24, 2002
3.500
3.586
3.344
3.406
286,000
-0.09(-2.47%)
Oct 23, 2002
3.449
3.500
3.375
3.492
1,556,400
+0.05(+1.56%)
Oct 22, 2002
3.409
3.461
3.344
3.438
122,000
-0.00(-0.07%)
Oct 21, 2002
3.367
3.450
3.210
3.441
383,528
+0.07(+1.94%)
Oct 18, 2002
3.127
3.377
3.116
3.375
812,400
+0.24(+7.81%)
Oct 17, 2002
3.074
3.178
3.054
3.131
300,000
+0.09(+2.98%)
Oct 16, 2002
3.000
3.059
2.969
3.040
230,076
+0.04(+1.35%)
Oct 15, 2002
2.938
3.000
2.875
2.999
566,000
+0.09(+3.20%)
Oct 14, 2002
2.959
2.960
2.875
2.906
144,400
-0.06(-1.86%)
Oct 11, 2002
2.821
3.009
2.821
2.961
253,600
+0.13(+4.73%)
Oct 10, 2002
2.791
2.884
2.728
2.828
497,600
+0.03(+1.05%)
Oct 09, 2002
2.972
3.013
2.793
2.798
212,152
-0.18(-6.12%)
Oct 08, 2002
2.819
2.987
2.812
2.981
286,800
+0.13(+4.67%)
Oct 07, 2002
3.036
3.124
2.804
2.848
678,400
-0.21(-6.73%)
Oct 04, 2002
3.201
3.283
2.988
3.053
448,000
-0.21(-6.34%)
Oct 03, 2002
3.259
3.322
3.206
3.260
441,600
+0.01(+0.17%)
Oct 02, 2002
3.447
3.451
3.228
3.254
512,400
-0.17(-4.96%)
Oct 01, 2002
3.654
3.656
3.404
3.424
516,000
-0.20(-5.62%)
Sep 30, 2002
3.696
3.735
3.580
3.628
252,592
-0.03(-0.94%)
Sep 27, 2002
3.718
3.725
3.653
3.663
131,600
-0.04(-1.20%)
Sep 26, 2002
3.653
3.763
3.593
3.707
323,200
+0.07(+1.91%)
Sep 25, 2002
3.502
3.638
3.502
3.638
92,580
+0.14(+3.85%)
Sep 24, 2002
3.472
3.556
3.434
3.502
152,000
+0.02(+0.68%)
Sep 23, 2002
3.510
3.539
3.434
3.479
130,404
-0.05(-1.49%)
Sep 20, 2002
3.624
3.624
3.483
3.531
283,600
-0.04(-0.98%)
Sep 19, 2002
3.681
3.712
3.513
3.566
488,004
-0.12(-3.27%)
Sep 18, 2002
3.811
3.811
3.656
3.687
286,000
-0.11(-2.99%)
Sep 17, 2002
3.841
3.841
3.708
3.801
76,400
+0.01(+0.15%)
Sep 16, 2002
3.796
3.828
3.694
3.795
192,400
+0.02(+0.60%)
Sep 13, 2002
3.757
3.793
3.749
3.772
115,200
-0.02(-0.45%)
Sep 12, 2002
3.744
3.808
3.673
3.789
8,200,000
+0.02(+0.65%)
Sep 11, 2002
3.748
3.906
3.737
3.765
189,200
+0.05(+1.36%)
Sep 10, 2002
3.656
3.734
3.625
3.714
81,200
+0.11(+3.02%)
Sep 09, 2002
3.741
3.741
3.563
3.606
217,300
-0.12(-3.35%)
Sep 06, 2002
3.544
3.731
3.500
3.731
167,044
+0.19(+5.44%)
Sep 05, 2002
3.631
3.631
3.444
3.538
171,200
-0.09(-2.56%)
Sep 04, 2002
3.657
3.687
3.596
3.631
296,596
+0.01(+0.16%)
Sep 03, 2002
3.759
3.759
3.594
3.626
148,400
-0.14(-3.62%)
Aug 30, 2002
3.882
3.882
3.728
3.762
129,448
-0.09(-2.31%)
Aug 29, 2002
3.726
3.884
3.704
3.851
149,604
+0.12(+3.32%)
Aug 28, 2002
3.782
3.916
3.727
3.727
110,400
-0.13(-3.29%)
Aug 27, 2002
3.956
3.985
3.788
3.854
135,600
-0.13(-3.16%)
Aug 26, 2002
3.891
3.994
3.891
3.979
247,420
+0.09(+2.28%)
Aug 23, 2002
3.969
3.969
3.812
3.891
13,680,000
-0.04(-1.06%)
Aug 22, 2002
4.062
4.062
3.875
3.933
148,800
-0.07(-1.69%)
Aug 21, 2002
4.094
4.113
3.944
4.000
113,200
+0.01(+0.31%)
Aug 20, 2002
4.000
4.094
3.925
3.987
349,008
+0.12(+3.00%)
Aug 16, 2002
3.612
4.000
3.612
3.871
1,026,004
+0.27(+7.39%)
Aug 15, 2002
3.316
3.609
3.309
3.605
510,000
+0.31(+9.55%)
Aug 14, 2002
3.221
3.325
3.212
3.291
275,380
+0.07(+2.07%)
Aug 13, 2002
3.281
3.331
3.197
3.224
223,412
-0.06(-1.75%)
Aug 12, 2002
3.206
3.328
3.198
3.281
27,840,000
-0.12(-3.55%)
Aug 07, 2002
3.453
3.484
3.338
3.402
51,200
-0.06(-1.59%)
Aug 06, 2002
3.546
3.556
3.388
3.457
96,000
-0.03(-0.81%)
Aug 05, 2002
3.578
3.579
3.484
3.485
5,200,000
-0.09(-2.62%)
Aug 02, 2002
3.647
3.688
3.579
3.579
75,812
-0.09(-2.52%)
Aug 01, 2002
3.632
3.718
3.594
3.671
85,668
-0.00(-0.05%)
Jul 31, 2002
3.688
3.697
3.531
3.673
150,400
-0.03(-0.83%)
Jul 30, 2002
3.556
3.718
3.556
3.704
216,400
+0.14(+3.96%)
Jul 29, 2002
3.375
3.569
3.312
3.562
336,172
+0.20(+6.09%)
Jul 26, 2002
3.333
3.456
3.332
3.358
52,400
-0.07(-2.13%)
Jul 25, 2002
3.344
3.464
3.272
3.431
242,508
+0.18(+5.58%)
Jul 24, 2002
3.216
3.343
3.125
3.250
179,600
+0.04(+1.36%)
Jul 23, 2002
3.562
3.562
3.179
3.206
199,200
-0.35(-9.92%)
Jul 22, 2002
3.432
3.559
3.431
3.559
47,200
+0.12(+3.36%)
Jul 19, 2002
3.609
3.609
3.444
3.444
154,800
-0.24(-6.61%)
Jul 17, 2002
3.690
3.746
3.625
3.688
51,200
+0.04(+1.22%)
Jul 12, 2002
3.712
3.761
3.634
3.643
29,200
-0.07(-1.79%)
Jul 11, 2002
3.769
3.777
3.706
3.709
16,800
-0.07(-1.74%)
Jul 10, 2002
3.953
3.957
3.757
3.775
31,600
-0.16(-4.17%)
Jul 09, 2002
3.866
3.939
3.866
3.939
22,400
+0.07(+1.91%)
Jul 08, 2002
3.875
3.969
3.854
3.866
38,400
-0.08(-2.13%)
Jul 05, 2002
3.916
3.988
3.884
3.950
46,400
+0.12(+3.06%)
Jul 04, 2002
3.897
3.898
3.678
3.833
114,000
+0.00(+0.00%)
Jul 03, 2002
3.897
3.898
3.678
3.833
114,000
-0.08(-2.15%)
Jul 02, 2002
3.908
3.994
3.835
3.917
131,600
-0.02(-0.51%)
Jul 01, 2002
3.807
3.991
3.807
3.937
261,600
+0.10(+2.57%)
Jun 28, 2002
3.700
3.874
3.663
3.838
269,600
+0.16(+4.31%)
Jun 27, 2002
3.606
3.719
3.606
3.679
118,000
+0.12(+3.50%)
Jun 26, 2002
3.576
3.636
3.438
3.555
95,200
-0.09(-2.55%)
Jun 25, 2002
3.691
3.701
3.583
3.648
131,600
+0.05(+1.53%)
Jun 21, 2002
3.657
3.711
3.494
3.593
231,600
-0.03(-0.88%)
Jun 20, 2002
3.716
3.812
3.625
3.625
146,400
-0.18(-4.64%)
Jun 19, 2002
3.875
3.875
3.716
3.801
64,400
-0.06(-1.62%)
Jun 18, 2002
3.854
3.962
3.812
3.864
88,000
+0.01(+0.18%)
Jun 17, 2002
3.896
3.971
3.831
3.857
94,800
-0.04(-0.93%)
Jun 14, 2002
3.856
3.915
3.749
3.893
231,600
-0.08(-1.91%)
Jun 12, 2002
4.117
4.138
3.930
3.969
125,600
-0.13(-3.10%)
Jun 11, 2002
4.176
4.209
4.062
4.096
219,200
-0.10(-2.35%)
Jun 10, 2002
4.101
4.222
4.100
4.194
195,200
+0.03(+0.61%)
Jun 07, 2002
4.149
4.178
4.103
4.169
53,600
-0.00(-0.05%)
Jun 06, 2002
4.125
4.183
4.125
4.171
188,400
+0.04(+1.09%)
Jun 05, 2002
4.199
4.199
4.078
4.126
52,800
-0.00(-0.09%)
May 31, 2002
4.094
4.188
4.079
4.129
138,000
-0.03(-0.80%)
May 28, 2002
4.194
4.199
4.138
4.162
71,200
-0.03(-0.61%)
May 27, 2002
4.191
4.207
4.131
4.188
111,600
+0.00(+0.00%)
May 24, 2002
4.191
4.207
4.131
4.188
111,600
-0.01(-0.28%)
May 23, 2002
4.234
4.234
4.144
4.200
67,600
-0.00(-0.07%)
May 22, 2002
4.281
4.287
4.161
4.203
226,800
-0.05(-1.13%)
May 21, 2002
4.181
4.251
4.157
4.251
26,000
+0.04(+1.05%)
May 20, 2002
4.246
4.249
4.153
4.207
52,800
+0.12(+2.94%)
May 17, 2002
4.178
4.251
4.086
4.087
166,400
-0.08(-1.96%)
May 16, 2002
4.153
4.188
4.111
4.169
48,400
+0.02(+0.42%)
May 15, 2002
4.094
4.151
4.014
4.151
82,800
-0.01(-0.20%)
May 14, 2002
4.044
4.216
3.999
4.159
119,600
+0.12(+3.02%)
May 13, 2002
4.047
4.069
3.938
4.037
142,400
-0.01(-0.15%)
May 10, 2002
4.169
4.188
3.969
4.044
123,600
-0.16(-3.73%)
May 09, 2002
4.224
4.224
4.166
4.201
51,200
+0.00(+0.12%)
May 08, 2002
4.289
4.289
4.172
4.196
128,000
-0.10(-2.31%)
May 07, 2002
4.349
4.349
4.268
4.295
101,600
-0.03(-0.62%)
May 06, 2002
4.295
4.371
4.263
4.322
72,000
+0.03(+0.80%)
May 03, 2002
4.283
4.297
4.272
4.287
88,800
-0.01(-0.23%)
May 02, 2002
4.250
4.344
4.250
4.298
206,400
+0.05(+1.12%)
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.