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
Bancfirst Corp
(NQ:
BANF
)
86.15
-1.03 (-1.18%)
Streaming Delayed Price
Updated: 4:00 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
4.476
4.610
4.362
4.528
63,282
+0.07(+1.67%)
Apr 29, 2003
4.516
4.584
4.446
4.453
39,069
-0.01(-0.12%)
Apr 28, 2003
4.361
4.543
4.361
4.459
72,086
+0.10(+2.27%)
Apr 25, 2003
4.267
4.360
4.261
4.360
47,874
+0.00(+0.06%)
Apr 24, 2003
4.289
4.357
4.271
4.357
56,678
+0.07(+1.59%)
Apr 23, 2003
4.291
4.291
4.271
4.289
71,536
+0.01(+0.21%)
Apr 22, 2003
4.225
4.290
4.225
4.280
44,022
+0.05(+1.29%)
Apr 21, 2003
4.293
4.297
4.205
4.225
18,709
-0.06(-1.38%)
Apr 17, 2003
4.197
4.288
4.197
4.284
39,620
+0.09(+2.21%)
Apr 16, 2003
4.157
4.191
4.145
4.191
58,329
+0.06(+1.36%)
Apr 15, 2003
4.077
4.152
4.077
4.135
6,053
-0.01(-0.26%)
Apr 14, 2003
4.032
4.172
4.032
4.146
397,302
+0.13(+3.35%)
Apr 11, 2003
4.066
4.066
3.989
4.012
56,678
-0.07(-1.67%)
Apr 10, 2003
4.087
4.087
4.080
4.080
18,159
-0.01(-0.18%)
Apr 09, 2003
4.087
4.087
4.067
4.087
3,301
+0.01(+0.13%)
Apr 08, 2003
4.074
4.082
4.074
4.082
6,053
+0.02(+0.40%)
Apr 07, 2003
4.079
4.086
4.065
4.065
12,106
-0.01(-0.33%)
Apr 04, 2003
4.089
4.089
4.067
4.079
6,053
-0.01(-0.24%)
Apr 03, 2003
4.079
4.092
4.066
4.089
37,419
+0.01(+0.13%)
Apr 02, 2003
4.021
4.083
3.998
4.083
94,098
+0.06(+1.56%)
Apr 01, 2003
3.995
4.021
3.995
4.021
7,153
+0.01(+0.32%)
Mar 31, 2003
4.005
4.021
3.980
4.008
44,572
+0.01(+0.32%)
Mar 28, 2003
3.998
3.998
3.973
3.995
7,703
-0.00(-0.07%)
Mar 27, 2003
3.963
3.998
3.963
3.998
26,413
+0.00(+0.09%)
Mar 26, 2003
3.981
4.010
3.980
3.994
35,217
+0.08(+1.97%)
Mar 25, 2003
3.998
4.021
3.917
3.917
48,424
-0.08(-2.05%)
Mar 24, 2003
3.964
4.013
3.964
3.999
6,053
-0.01(-0.27%)
Mar 21, 2003
3.998
4.012
3.966
4.010
44,572
-0.01(-0.27%)
Mar 20, 2003
3.984
4.021
3.984
4.021
12,106
+0.00(+0.00%)
Mar 19, 2003
4.020
4.027
4.006
4.021
9,354
-0.00(-0.07%)
Mar 18, 2003
4.015
4.035
4.007
4.023
18,709
+0.00(+0.07%)
Mar 17, 2003
4.008
4.052
4.008
4.021
17,608
+0.01(+0.34%)
Mar 14, 2003
4.045
4.056
4.007
4.007
11,005
+0.01(+0.32%)
Mar 13, 2003
3.998
4.036
3.922
3.994
23,662
-0.00(-0.09%)
Mar 12, 2003
3.912
3.998
3.912
3.998
20,910
+0.08(+2.11%)
Mar 11, 2003
3.934
3.967
3.914
3.915
3,301
-0.02(-0.60%)
Mar 10, 2003
3.900
3.939
3.900
3.939
11,005
-0.06(-1.50%)
Mar 07, 2003
3.930
3.999
3.919
3.999
51,726
+0.10(+2.54%)
Mar 06, 2003
3.918
3.964
3.900
3.900
38,519
-0.04(-0.90%)
Mar 05, 2003
3.921
3.935
3.900
3.935
20,360
+0.02(+0.42%)
Mar 04, 2003
3.960
3.978
3.919
3.919
24,762
-0.06(-1.46%)
Mar 03, 2003
4.042
4.078
3.975
3.977
8,254
-0.05(-1.24%)
Feb 28, 2003
4.027
4.041
4.027
4.027
7,153
-0.01(-0.31%)
Feb 27, 2003
4.051
4.051
4.009
4.040
7,153
-0.00(-0.12%)
Feb 26, 2003
4.063
4.101
4.044
4.044
46,223
-0.02(-0.45%)
Feb 25, 2003
3.973
4.062
3.954
4.062
25,312
+0.11(+2.69%)
Feb 24, 2003
3.980
3.983
3.956
3.956
3,301
-0.05(-1.34%)
Feb 21, 2003
3.993
4.010
3.983
4.010
4,402
+0.03(+0.66%)
Feb 20, 2003
3.987
3.987
3.983
3.983
3,301
-0.00(-0.09%)
Feb 19, 2003
3.998
3.998
3.987
3.987
6,053
-0.02(-0.59%)
Feb 18, 2003
3.987
4.011
3.968
4.011
8,804
+0.04(+1.07%)
Feb 14, 2003
3.944
3.970
3.936
3.968
10,455
+0.06(+1.46%)
Feb 13, 2003
3.900
3.911
3.900
3.911
3,301
+0.01(+0.28%)
Feb 12, 2003
3.933
3.933
3.900
3.900
105,103
+0.00(+0.00%)
Feb 11, 2003
3.900
3.913
3.900
3.900
75,388
-0.00(-0.09%)
Feb 10, 2003
3.893
3.904
3.893
3.903
23,111
+0.01(+0.26%)
Feb 07, 2003
3.903
3.907
3.890
3.893
113,908
-0.02(-0.46%)
Feb 06, 2003
3.989
3.989
3.893
3.912
52,276
-0.06(-1.49%)
Feb 05, 2003
4.012
4.028
3.971
3.971
13,206
-0.04(-1.00%)
Feb 04, 2003
4.066
4.066
4.011
4.011
132,617
-0.05(-1.32%)
Feb 03, 2003
4.096
4.097
4.048
4.064
58,880
-0.04(-1.02%)
Jan 31, 2003
3.967
4.106
3.962
4.106
3,563,070
+0.14(+3.53%)
Jan 30, 2003
4.007
4.007
3.966
3.966
22,055
-0.04(-1.02%)
Jan 29, 2003
3.979
4.051
3.979
4.007
22,561
+0.03(+0.71%)
Jan 28, 2003
3.980
4.012
3.944
3.979
15,958
+0.04(+0.90%)
Jan 27, 2003
3.953
4.022
3.943
3.943
62,732
-0.01(-0.23%)
Jan 24, 2003
4.044
4.044
3.953
3.953
30,265
-0.11(-2.68%)
Jan 23, 2003
4.072
4.091
4.062
4.062
6,603
-0.02(-0.53%)
Jan 22, 2003
4.079
4.089
4.055
4.083
41,821
+0.00(+0.11%)
Jan 21, 2003
4.089
4.091
4.055
4.079
38,519
+0.03(+0.65%)
Jan 17, 2003
4.111
4.112
4.051
4.052
26,413
-0.05(-1.22%)
Jan 16, 2003
4.112
4.112
4.069
4.102
22,561
+0.01(+0.22%)
Jan 15, 2003
4.053
4.112
4.021
4.093
118,860
+0.03(+0.78%)
Jan 14, 2003
4.180
4.180
4.062
4.062
27,514
-0.02(-0.60%)
Jan 13, 2003
4.135
4.135
4.072
4.086
11,555
-0.03(-0.81%)
Jan 10, 2003
4.162
4.177
4.120
4.120
11,555
+0.06(+1.43%)
Jan 09, 2003
4.089
4.089
4.045
4.062
3,301
-0.03(-0.67%)
Jan 08, 2003
4.030
4.089
4.007
4.089
25,312
+0.03(+0.69%)
Jan 07, 2003
4.183
4.184
4.033
4.061
71,536
-0.12(-2.81%)
Jan 06, 2003
4.211
4.211
4.177
4.178
57,779
-0.01(-0.26%)
Jan 03, 2003
4.261
4.261
4.171
4.189
40,170
-0.09(-2.12%)
Jan 02, 2003
4.276
4.281
4.240
4.280
17,608
+0.01(+0.21%)
Dec 31, 2002
4.342
4.342
4.271
4.271
38,519
-0.04(-0.89%)
Dec 30, 2002
4.342
4.342
4.308
4.309
111,707
-0.05(-1.11%)
Dec 27, 2002
4.354
4.380
4.354
4.357
25,312
-0.01(-0.29%)
Dec 26, 2002
4.359
4.384
4.319
4.370
7,703
+0.02(+0.44%)
Dec 24, 2002
4.351
4.351
4.351
4.351
550
-0.01(-0.17%)
Dec 23, 2002
4.263
4.358
4.263
4.358
14,307
+0.08(+1.80%)
Dec 20, 2002
4.263
4.357
4.263
4.281
88,595
-0.00(-0.02%)
Dec 19, 2002
4.288
4.322
4.234
4.281
18,709
-0.08(-1.91%)
Dec 18, 2002
4.434
4.434
4.320
4.365
10,455
-0.06(-1.36%)
Dec 17, 2002
4.361
4.425
4.361
4.425
12,656
+0.06(+1.46%)
Dec 16, 2002
4.297
4.361
4.296
4.361
56,678
+0.07(+1.74%)
Dec 13, 2002
4.245
4.298
4.217
4.287
66,033
+0.01(+0.21%)
Dec 12, 2002
4.253
4.284
4.248
4.278
37,969
+0.03(+0.71%)
Dec 11, 2002
4.252
4.298
4.227
4.248
60,530
-0.01(-0.16%)
Dec 10, 2002
4.277
4.297
4.255
4.255
13,206
-0.04(-0.86%)
Dec 09, 2002
4.303
4.316
4.275
4.291
41,821
-0.03(-0.63%)
Dec 06, 2002
4.322
4.322
4.303
4.319
58,880
+0.01(+0.27%)
Dec 05, 2002
4.301
4.324
4.301
4.307
26,413
-0.00(-0.11%)
Dec 04, 2002
4.300
4.342
4.289
4.311
7,703
+0.01(+0.21%)
Dec 03, 2002
4.352
4.352
4.302
4.302
4,952
-0.00(-0.04%)
Dec 02, 2002
4.343
4.374
4.304
4.304
15,958
-0.04(-0.90%)
Nov 29, 2002
4.364
4.386
4.339
4.343
14,857
-0.10(-2.23%)
Nov 27, 2002
4.424
4.443
4.302
4.442
31,916
+0.09(+2.09%)
Nov 26, 2002
4.453
4.453
4.313
4.351
54,477
-0.09(-2.03%)
Nov 25, 2002
4.416
4.475
4.385
4.441
36,868
-0.05(-1.21%)
Nov 22, 2002
4.541
4.560
4.430
4.496
59,430
-0.05(-1.06%)
Nov 21, 2002
4.611
4.611
4.542
4.544
41,271
-0.04(-0.97%)
Nov 20, 2002
4.543
4.589
4.521
4.589
36,318
+0.09(+1.90%)
Nov 19, 2002
4.460
4.543
4.460
4.503
61,081
+0.00(+0.10%)
Nov 18, 2002
4.507
4.507
4.452
4.499
70,435
+0.00(+0.02%)
Nov 15, 2002
4.484
4.527
4.480
4.498
42,921
+0.01(+0.30%)
Nov 14, 2002
4.409
4.493
4.334
4.484
144,723
+0.08(+1.78%)
Nov 13, 2002
4.363
4.409
4.361
4.406
75,938
+0.05(+1.10%)
Nov 12, 2002
4.314
4.370
4.311
4.358
71,536
+0.06(+1.50%)
Nov 11, 2002
4.339
4.343
4.293
4.293
11,555
-0.03(-0.76%)
Nov 08, 2002
4.453
4.457
4.281
4.326
54,477
-0.15(-3.45%)
Nov 07, 2002
4.543
4.543
4.452
4.480
20,360
-0.02(-0.38%)
Nov 06, 2002
4.543
4.543
4.490
4.498
109,505
-0.02(-0.40%)
Nov 05, 2002
4.454
4.539
4.454
4.516
14,307
+0.02(+0.49%)
Nov 04, 2002
4.420
4.520
4.362
4.494
42,371
+0.07(+1.56%)
Nov 01, 2002
4.276
4.425
4.276
4.425
42,371
+0.18(+4.28%)
Oct 31, 2002
4.343
4.343
4.243
4.243
7,703
-0.10(-2.30%)
Oct 30, 2002
4.338
4.361
4.290
4.343
8,804
+0.01(+0.19%)
Oct 29, 2002
4.361
4.361
4.282
4.335
15,407
+0.11(+2.69%)
Oct 28, 2002
4.275
4.316
4.221
4.221
26,413
-0.09(-2.09%)
Oct 25, 2002
4.347
4.347
4.272
4.311
24,212
+0.02(+0.42%)
Oct 24, 2002
4.331
4.368
4.293
4.293
14,307
-0.08(-1.82%)
Oct 23, 2002
4.430
4.430
4.302
4.373
28,141
+0.03(+0.69%)
Oct 22, 2002
4.389
4.426
4.343
4.343
17,608
-0.01(-0.13%)
Oct 21, 2002
4.364
4.492
4.349
4.349
33,016
-0.02(-0.53%)
Oct 18, 2002
4.420
4.495
4.370
4.372
36,318
-0.04(-1.02%)
Oct 17, 2002
4.468
4.468
4.417
4.417
13,206
-0.06(-1.24%)
Oct 16, 2002
4.551
4.580
4.466
4.472
40,720
-0.12(-2.53%)
Oct 15, 2002
4.650
4.670
4.529
4.589
67,134
-0.07(-1.42%)
Oct 14, 2002
4.702
4.702
4.634
4.655
22,011
+0.01(+0.31%)
Oct 11, 2002
4.558
4.698
4.558
4.640
29,715
+0.00(+0.04%)
Oct 10, 2002
4.555
4.639
4.555
4.639
27,514
+0.05(+1.15%)
Oct 09, 2002
4.611
4.675
4.575
4.586
54,477
+0.01(+0.18%)
Oct 08, 2002
4.488
4.639
4.488
4.578
64,382
+0.09(+2.00%)
Oct 07, 2002
4.461
4.497
4.400
4.488
31,366
+0.08(+1.71%)
Oct 04, 2002
4.452
4.460
4.398
4.412
19,810
-0.01(-0.19%)
Oct 03, 2002
4.496
4.496
4.417
4.420
24,212
-0.02(-0.49%)
Oct 02, 2002
4.496
4.504
4.432
4.442
24,762
-0.10(-2.18%)
Oct 01, 2002
4.384
4.543
4.384
4.541
67,684
+0.07(+1.54%)
Sep 30, 2002
4.394
4.525
4.394
4.472
13,206
+0.02(+0.43%)
Sep 27, 2002
4.520
4.529
4.448
4.453
41,271
-0.08(-1.78%)
Sep 26, 2002
4.498
4.542
4.497
4.534
34,260
-0.00(-0.06%)
Sep 25, 2002
4.529
4.538
4.503
4.537
12,106
+0.03(+0.77%)
Sep 24, 2002
4.384
4.537
4.384
4.502
86,944
+0.12(+2.69%)
Sep 23, 2002
4.375
4.413
4.361
4.384
53,927
-0.03(-0.70%)
Sep 20, 2002
4.430
4.461
4.409
4.415
50,983
+0.05(+1.15%)
Sep 19, 2002
4.434
4.439
4.361
4.365
24,212
-0.07(-1.58%)
Sep 18, 2002
4.384
4.475
4.384
4.435
20,360
+0.03(+0.61%)
Sep 17, 2002
4.402
4.470
4.349
4.408
18,709
+0.01(+0.15%)
Sep 16, 2002
4.372
4.401
4.372
4.401
5,502
+0.04(+0.92%)
Sep 13, 2002
4.351
4.361
4.344
4.361
10,455
+0.04(+0.98%)
Sep 12, 2002
4.267
4.349
4.267
4.319
12,694
+0.03(+0.77%)
Sep 11, 2002
4.327
4.327
4.245
4.286
15,407
-0.04(-0.92%)
Sep 10, 2002
4.306
4.326
4.211
4.326
69,335
+0.05(+1.13%)
Sep 09, 2002
4.176
4.306
4.144
4.278
81,441
+0.11(+2.73%)
Sep 06, 2002
4.142
4.248
4.112
4.164
22,561
+0.07(+1.60%)
Sep 05, 2002
4.048
4.145
4.048
4.099
14,857
-0.04(-1.03%)
Sep 04, 2002
4.107
4.175
4.037
4.142
76,125
+0.04(+1.00%)
Sep 03, 2002
4.154
4.158
4.040
4.101
214,609
-0.05(-1.18%)
Aug 30, 2002
4.148
4.150
4.148
4.150
2,751
-0.00(-0.04%)
Aug 29, 2002
4.062
4.179
4.062
4.152
76,489
+0.09(+2.20%)
Aug 28, 2002
4.050
4.176
4.050
4.062
9,833
+0.02(+0.46%)
Aug 27, 2002
4.180
4.180
4.043
4.043
8,804
-0.10(-2.50%)
Aug 26, 2002
4.057
4.178
4.052
4.147
13,206
+0.09(+2.19%)
Aug 23, 2002
4.080
4.089
4.058
4.058
17,058
-0.06(-1.52%)
Aug 22, 2002
4.115
4.121
4.098
4.121
11,005
-0.02(-0.55%)
Aug 21, 2002
4.071
4.177
4.071
4.143
18,709
+0.07(+1.79%)
Aug 20, 2002
4.067
4.143
4.067
4.071
55,028
-0.15(-3.61%)
Aug 16, 2002
4.188
4.234
4.142
4.223
17,608
-0.00(-0.04%)
Aug 15, 2002
4.220
4.225
4.165
4.225
9,905
+0.05(+1.26%)
Aug 14, 2002
4.134
4.184
4.074
4.172
31,916
+0.03(+0.70%)
Aug 13, 2002
4.198
4.214
4.139
4.143
26,413
-0.06(-1.51%)
Aug 12, 2002
4.207
4.207
4.207
4.207
1,650
-0.06(-1.49%)
Aug 07, 2002
4.261
4.271
4.234
4.271
12,656
+0.02(+0.53%)
Aug 06, 2002
4.261
4.271
4.245
4.248
10,455
+0.00(+0.00%)
Aug 05, 2002
4.252
4.260
4.248
4.248
5,315
-0.01(-0.26%)
Aug 02, 2002
4.245
4.261
4.198
4.259
25,863
+0.01(+0.26%)
Aug 01, 2002
4.131
4.248
4.098
4.248
44,022
+0.07(+1.63%)
Jul 31, 2002
4.089
4.180
4.076
4.180
18,709
+0.09(+2.22%)
Jul 30, 2002
4.027
4.089
4.000
4.089
11,555
+0.04(+1.01%)
Jul 29, 2002
3.953
4.052
3.953
4.048
42,921
+0.09(+2.20%)
Jul 26, 2002
3.929
3.961
3.907
3.961
7,703
+0.08(+1.96%)
Jul 25, 2002
3.890
4.002
3.884
3.884
31,916
-0.02(-0.58%)
Jul 24, 2002
4.089
4.089
3.886
3.907
108,955
-0.19(-4.66%)
Jul 23, 2002
4.266
4.266
4.098
4.098
43,472
-0.11(-2.63%)
Jul 22, 2002
4.181
4.237
4.175
4.209
22,561
+0.03(+0.70%)
Jul 19, 2002
4.317
4.344
4.180
4.180
133,718
-0.18(-4.17%)
Jul 17, 2002
4.357
4.361
4.329
4.361
51,726
-0.10(-2.24%)
Jul 12, 2002
4.475
4.475
4.398
4.461
14,857
+0.03(+0.60%)
Jul 11, 2002
4.460
4.470
4.410
4.435
23,111
-0.04(-0.94%)
Jul 10, 2002
4.520
4.520
4.398
4.477
77,039
-0.00(-0.10%)
Jul 09, 2002
4.420
4.481
4.420
4.481
46,223
-0.01(-0.14%)
Jul 08, 2002
4.492
4.492
4.488
4.488
85,293
-0.00(-0.10%)
Jul 05, 2002
4.488
4.552
4.477
4.492
46,773
+0.01(+0.28%)
Jul 04, 2002
4.398
4.491
4.371
4.480
52,826
+0.00(+0.00%)
Jul 03, 2002
4.398
4.491
4.371
4.480
52,826
+0.08(+1.88%)
Jul 02, 2002
4.180
4.397
4.171
4.397
134,818
+0.17(+4.02%)
Jul 01, 2002
4.198
4.227
4.138
4.227
145,824
+0.01(+0.28%)
Jun 28, 2002
4.080
4.216
4.080
4.215
245,975
+0.14(+3.55%)
Jun 27, 2002
4.088
4.128
4.011
4.071
119,410
-0.03(-0.78%)
Jun 26, 2002
4.043
4.102
4.043
4.102
15,407
+0.01(+0.13%)
Jun 25, 2002
4.016
4.097
3.989
4.097
198,101
+0.09(+2.14%)
Jun 21, 2002
3.953
4.043
3.951
4.011
69,335
-0.02(-0.42%)
Jun 20, 2002
4.029
4.042
3.960
4.028
127,114
+0.03(+0.75%)
Jun 19, 2002
3.953
4.043
3.953
3.998
217,911
+0.04(+0.89%)
Jun 18, 2002
3.955
3.997
3.953
3.963
11,555
-0.03(-0.64%)
Jun 17, 2002
4.025
4.048
3.953
3.988
26,413
+0.01(+0.27%)
Jun 14, 2002
3.971
3.989
3.953
3.977
11,005
-0.01(-0.30%)
Jun 12, 2002
3.953
3.989
3.953
3.989
29,164
-0.01(-0.23%)
Jun 11, 2002
3.998
4.024
3.980
3.998
26,413
+0.02(+0.57%)
Jun 10, 2002
3.975
3.975
3.975
3.975
1,100
-0.02(-0.57%)
Jun 07, 2002
3.973
3.998
3.973
3.998
5,502
+0.02(+0.46%)
Jun 06, 2002
3.980
4.002
3.980
3.980
15,407
-0.08(-1.99%)
Jun 05, 2002
3.953
4.061
3.953
4.061
62,732
+0.09(+2.27%)
May 31, 2002
3.948
3.989
3.943
3.971
9,905
-0.01(-0.34%)
May 28, 2002
3.943
3.984
3.943
3.984
21,460
+0.04(+1.01%)
May 27, 2002
3.939
3.961
3.939
3.944
14,857
+0.00(+0.00%)
May 24, 2002
3.939
3.961
3.939
3.944
14,857
-0.02(-0.41%)
May 23, 2002
3.930
3.961
3.930
3.961
7,703
+0.03(+0.72%)
May 22, 2002
3.930
3.930
3.930
3.933
19,259
-0.03(-0.73%)
May 21, 2002
3.898
3.966
3.898
3.962
78,139
+0.06(+1.63%)
May 20, 2002
3.898
3.898
3.898
3.898
1,650
-0.01(-0.23%)
May 17, 2002
3.907
3.907
3.862
3.907
19,810
+0.05(+1.26%)
May 16, 2002
3.906
3.906
3.850
3.859
7,703
+0.01(+0.27%)
May 15, 2002
3.929
3.930
3.848
3.848
14,857
-0.08(-2.08%)
May 14, 2002
3.906
3.930
3.903
3.930
16,508
+0.06(+1.60%)
May 13, 2002
3.853
3.875
3.834
3.868
17,058
+0.02(+0.47%)
May 10, 2002
3.834
3.857
3.834
3.850
77,589
+0.02(+0.41%)
May 09, 2002
3.907
3.907
3.834
3.834
20,360
+0.04(+1.08%)
May 08, 2002
3.757
3.907
3.756
3.794
219,011
+0.02(+0.60%)
May 07, 2002
3.780
3.780
3.757
3.771
72,637
-0.00(-0.10%)
May 06, 2002
3.832
3.832
3.774
3.774
15,958
-0.04(-1.10%)
May 03, 2002
3.893
3.893
3.784
3.816
50,625
-0.09(-2.21%)
May 02, 2002
3.907
3.907
3.893
3.903
27,514
+0.01(+0.16%)
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.