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
Forward Inds Inc
(NQ:
FORD
)
0.4910
-0.0190 (-3.73%)
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
1.970
1.970
1.870
1.940
34,400
+0.00(+0.00%)
Apr 29, 2003
1.870
1.960
1.870
1.940
63,400
+0.06(+3.19%)
Apr 28, 2003
1.980
2.020
1.870
1.880
57,300
-0.03(-1.57%)
Apr 25, 2003
2.080
2.080
1.870
1.910
38,300
-0.08(-3.97%)
Apr 24, 2003
2.150
2.180
1.880
1.989
98,600
-0.06(-2.98%)
Apr 23, 2003
2.180
2.300
2.000
2.050
101,700
-0.14(-6.39%)
Apr 22, 2003
2.250
2.350
1.960
2.190
268,000
-0.39(-15.12%)
Apr 21, 2003
2.150
2.580
2.140
2.580
116,400
+0.43(+20.00%)
Apr 17, 2003
2.110
2.150
2.000
2.150
38,100
+0.13(+6.44%)
Apr 16, 2003
1.920
2.120
1.920
2.020
30,600
-0.07(-3.35%)
Apr 15, 2003
1.930
2.120
1.920
2.090
17,100
+0.09(+4.50%)
Apr 14, 2003
1.970
2.100
1.970
2.000
59,100
+0.13(+6.95%)
Apr 11, 2003
1.900
2.000
1.870
1.870
32,400
-0.01(-0.58%)
Apr 10, 2003
1.780
1.920
1.780
1.881
16,500
-0.02(-1.05%)
Apr 09, 2003
2.020
2.020
1.901
1.901
31,900
-0.10(-4.95%)
Apr 08, 2003
1.970
2.000
1.910
2.000
25,500
+0.09(+4.71%)
Apr 07, 2003
1.890
1.950
1.850
1.910
21,400
+0.01(+0.53%)
Apr 04, 2003
1.820
1.900
1.820
1.900
8,800
+0.06(+3.26%)
Apr 03, 2003
1.850
1.970
1.830
1.840
17,000
-0.05(-2.65%)
Apr 02, 2003
1.810
1.910
1.810
1.890
13,000
+0.08(+4.42%)
Apr 01, 2003
1.530
1.950
1.500
1.810
28,800
-0.03(-1.63%)
Mar 31, 2003
1.850
1.850
1.700
1.840
15,100
-0.01(-0.54%)
Mar 28, 2003
1.880
1.880
1.850
1.850
4,000
-0.02(-1.07%)
Mar 27, 2003
1.900
1.900
1.830
1.870
4,200
-0.06(-3.11%)
Mar 26, 2003
1.970
2.050
1.800
1.930
46,900
+0.02(+1.05%)
Mar 25, 2003
1.670
1.950
1.410
1.910
42,770
-0.05(-2.55%)
Mar 24, 2003
1.830
1.960
1.820
1.960
15,600
-0.08(-3.92%)
Mar 21, 2003
2.040
2.100
1.990
2.040
24,000
+0.05(+2.51%)
Mar 20, 2003
1.990
2.090
1.780
1.990
6,700
+0.04(+2.05%)
Mar 19, 2003
2.110
2.110
1.950
1.950
22,400
-0.05(-2.50%)
Mar 18, 2003
1.960
2.070
1.930
2.000
20,650
+0.08(+4.17%)
Mar 17, 2003
2.010
2.010
1.830
1.920
9,500
-0.09(-4.48%)
Mar 14, 2003
1.680
2.010
1.680
2.010
25,600
+0.28(+16.18%)
Mar 13, 2003
1.700
1.740
1.650
1.730
44,000
+0.04(+2.37%)
Mar 12, 2003
1.690
1.690
1.690
1.690
0
+0.00(+0.00%)
Mar 11, 2003
1.710
1.760
1.660
1.690
9,600
-0.03(-1.74%)
Mar 10, 2003
1.790
1.790
1.660
1.720
16,800
-0.08(-4.44%)
Mar 07, 2003
1.830
1.850
1.800
1.800
11,200
+0.02(+1.12%)
Mar 06, 2003
1.840
1.840
1.680
1.780
21,600
+0.03(+1.71%)
Mar 05, 2003
1.710
1.850
1.610
1.750
21,700
-0.13(-6.91%)
Mar 04, 2003
1.880
1.950
1.550
1.880
43,200
-0.04(-2.03%)
Mar 03, 2003
1.920
1.970
1.891
1.919
10,200
-0.06(-3.08%)
Feb 28, 2003
2.050
2.120
1.950
1.980
26,200
-0.03(-1.49%)
Feb 27, 2003
2.020
2.040
1.910
2.010
32,700
+0.00(+0.00%)
Feb 26, 2003
2.070
2.070
2.000
2.010
25,400
-0.05(-2.43%)
Feb 25, 2003
2.130
2.150
2.030
2.060
51,000
+0.04(+1.98%)
Feb 24, 2003
2.140
2.140
2.000
2.020
14,000
-0.04(-1.94%)
Feb 21, 2003
2.020
2.150
2.000
2.060
49,900
+0.09(+4.57%)
Feb 20, 2003
2.020
2.020
1.960
1.970
21,000
-0.03(-1.50%)
Feb 19, 2003
1.880
2.010
1.880
2.000
35,900
+0.07(+3.63%)
Feb 18, 2003
1.900
1.930
1.770
1.930
64,500
+0.15(+8.43%)
Feb 14, 2003
1.950
1.980
1.760
1.780
48,700
-0.19(-9.64%)
Feb 13, 2003
1.970
1.980
1.920
1.970
11,400
-0.01(-0.51%)
Feb 12, 2003
1.960
2.010
1.910
1.980
21,800
-0.03(-1.49%)
Feb 11, 2003
2.120
2.150
1.960
2.010
39,000
-0.14(-6.51%)
Feb 10, 2003
2.120
2.290
2.100
2.150
19,100
+0.01(+0.47%)
Feb 07, 2003
2.180
2.250
2.100
2.140
17,900
-0.12(-5.31%)
Feb 06, 2003
2.160
2.320
2.160
2.260
20,600
-0.01(-0.44%)
Feb 05, 2003
2.400
2.410
2.220
2.270
44,500
-0.14(-5.81%)
Feb 04, 2003
2.590
2.590
2.310
2.410
39,100
-0.09(-3.60%)
Feb 03, 2003
2.090
2.500
2.040
2.500
92,400
+0.47(+23.15%)
Jan 31, 2003
1.900
2.060
1.900
2.030
49,500
+0.12(+6.28%)
Jan 30, 2003
2.050
2.070
1.900
1.910
70,096
-0.14(-6.83%)
Jan 29, 2003
2.180
2.180
2.010
2.050
54,300
-0.03(-1.44%)
Jan 28, 2003
2.050
2.240
1.970
2.080
49,300
-0.01(-0.48%)
Jan 27, 2003
2.100
2.100
1.850
2.090
72,700
-0.01(-0.48%)
Jan 24, 2003
2.170
2.260
1.850
2.100
174,600
-0.04(-1.87%)
Jan 23, 2003
2.000
2.150
1.960
2.140
221,600
+0.19(+9.74%)
Jan 22, 2003
1.890
2.150
1.740
1.950
269,500
+0.21(+12.07%)
Jan 21, 2003
1.310
1.750
1.300
1.740
240,600
+0.44(+33.85%)
Jan 17, 2003
1.480
1.480
1.250
1.300
25,900
-0.19(-12.75%)
Jan 16, 2003
1.550
1.580
1.390
1.490
22,000
+0.04(+2.76%)
Jan 15, 2003
1.550
1.580
1.450
1.450
59,500
-0.02(-1.36%)
Jan 14, 2003
1.370
1.560
1.370
1.470
241,900
+0.12(+8.97%)
Jan 13, 2003
1.300
1.350
1.240
1.349
59,600
+0.16(+13.36%)
Jan 10, 2003
1.180
1.240
1.120
1.190
57,500
-0.01(-0.83%)
Jan 09, 2003
1.180
1.230
1.180
1.200
29,600
+0.00(+0.00%)
Jan 08, 2003
1.220
1.220
1.170
1.200
33,400
+0.03(+2.56%)
Jan 07, 2003
1.170
1.170
1.140
1.170
25,400
-0.02(-1.68%)
Jan 06, 2003
1.170
1.230
1.110
1.190
11,300
+0.04(+3.48%)
Jan 03, 2003
1.130
1.220
1.130
1.150
3,200
+0.01(+0.88%)
Jan 02, 2003
1.160
1.160
1.090
1.140
6,400
+0.04(+3.54%)
Dec 31, 2002
1.166
1.170
1.101
1.101
3,100
-0.01(-0.81%)
Dec 30, 2002
1.130
1.210
1.110
1.110
6,900
-0.09(-7.42%)
Dec 27, 2002
1.200
1.250
1.150
1.199
47,800
+0.04(+3.36%)
Dec 26, 2002
1.240
1.250
1.150
1.160
4,700
-0.14(-10.77%)
Dec 24, 2002
1.200
1.340
1.180
1.300
9,000
+0.12(+10.17%)
Dec 23, 2002
1.150
1.240
1.150
1.180
59,800
-0.06(-4.45%)
Dec 20, 2002
1.150
1.235
1.110
1.235
99,900
+0.14(+12.27%)
Dec 19, 2002
1.080
1.100
1.080
1.100
12,100
+0.03(+2.80%)
Dec 18, 2002
1.180
1.180
1.060
1.070
11,200
-0.03(-2.73%)
Dec 17, 2002
1.100
1.120
1.090
1.100
53,700
+0.00(+0.00%)
Dec 16, 2002
1.000
1.100
1.000
1.100
17,000
+0.07(+6.80%)
Dec 13, 2002
0.9600
1.050
0.9500
1.030
7,900
+0.01(+0.98%)
Dec 12, 2002
1.010
1.020
0.9400
1.020
19,100
-0.01(-0.97%)
Dec 11, 2002
0.9800
1.050
0.9800
1.030
26,100
+0.06(+6.19%)
Dec 10, 2002
0.9400
0.9700
0.9300
0.9700
13,800
+0.02(+2.11%)
Dec 09, 2002
0.9500
0.9500
0.9500
0.9500
4,400
+0.00(+0.00%)
Dec 06, 2002
1.120
1.120
0.8900
0.9500
91,500
-0.18(-15.93%)
Dec 05, 2002
1.100
1.150
1.090
1.130
62,700
+0.03(+3.20%)
Dec 04, 2002
0.9600
1.190
0.9300
1.095
84,800
+0.16(+16.49%)
Dec 03, 2002
0.9400
0.9400
0.9300
0.9400
38,100
-0.01(-1.05%)
Dec 02, 2002
0.9200
0.9600
0.8100
0.9500
40,000
+0.05(+5.56%)
Nov 27, 2002
0.9400
0.9500
0.8890
0.9000
43,100
+0.00(+0.00%)
Nov 26, 2002
0.8500
0.9400
0.8490
0.9000
78,600
+0.06(+6.51%)
Nov 25, 2002
0.8450
0.8450
0.8450
0.8450
1,000
+0.03(+3.05%)
Nov 22, 2002
0.8100
0.8250
0.8100
0.8200
3,000
+0.01(+1.23%)
Nov 21, 2002
0.8150
0.8150
0.8100
0.8100
2,900
-0.01(-1.22%)
Nov 20, 2002
0.8110
0.8200
0.8100
0.8200
6,900
+0.00(+0.00%)
Nov 19, 2002
0.8200
0.8200
0.8200
0.8200
100
+0.04(+5.13%)
Nov 18, 2002
0.7800
0.7800
0.7800
0.7800
100
+0.02(+2.63%)
Nov 15, 2002
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Nov 14, 2002
0.7700
0.7700
0.7600
0.7600
2,200
+0.00(+0.00%)
Nov 13, 2002
0.7810
0.7810
0.7600
0.7600
9,100
-0.02(-2.56%)
Nov 12, 2002
0.7800
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Nov 11, 2002
0.7800
0.7800
0.7800
0.7800
100
-0.07(-8.24%)
Nov 08, 2002
0.8500
0.8500
0.8500
0.8500
3,000
+0.08(+10.39%)
Nov 07, 2002
0.8490
0.8500
0.7700
0.7700
1,600
+0.04(+5.48%)
Nov 06, 2002
0.7500
0.7700
0.7300
0.7300
18,800
-0.05(-6.41%)
Nov 05, 2002
0.7800
0.7800
0.7700
0.7800
9,800
-0.07(-8.24%)
Nov 04, 2002
0.8500
0.8500
0.8500
0.8500
1,000
+0.04(+4.94%)
Nov 01, 2002
0.8100
0.8100
0.8100
0.8100
6,100
-0.04(-4.71%)
Oct 31, 2002
0.8500
0.8500
0.8500
0.8500
5,000
+0.00(+0.12%)
Oct 30, 2002
0.8500
0.8500
0.8490
0.8490
100
-0.00(-0.12%)
Oct 29, 2002
0.8500
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Oct 28, 2002
0.8500
0.8500
0.7700
0.8500
11,000
+0.01(+1.31%)
Oct 25, 2002
0.8000
0.8600
0.7600
0.8390
10,900
+0.04(+4.87%)
Oct 24, 2002
0.8500
0.8900
0.8000
0.8000
11,600
+0.04(+5.26%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.7600
7,900
-0.04(-5.00%)
Oct 22, 2002
0.8000
0.8000
0.8000
0.8000
100
+0.04(+5.26%)
Oct 21, 2002
0.7610
0.7610
0.7600
0.7600
200
+0.01(+1.33%)
Oct 18, 2002
0.9200
0.9200
0.7500
0.7500
600
-0.01(-1.32%)
Oct 17, 2002
0.8900
0.8900
0.7500
0.7600
8,400
-0.07(-8.43%)
Oct 16, 2002
0.8100
0.8400
0.7500
0.8300
2,200
+0.07(+9.21%)
Oct 15, 2002
0.7600
0.7600
0.7600
0.7600
2,000
+0.01(+1.33%)
Oct 14, 2002
0.7700
0.8800
0.7300
0.7500
26,300
-0.14(-15.73%)
Oct 11, 2002
0.8800
0.8900
0.8000
0.8900
4,650
+0.02(+1.71%)
Oct 10, 2002
0.8800
0.8800
0.8750
0.8750
700
+0.10(+13.64%)
Oct 09, 2002
0.8700
0.8800
0.7700
0.7700
900
+0.01(+1.32%)
Oct 08, 2002
0.8700
0.9000
0.7600
0.7600
4,700
-0.04(-5.12%)
Oct 07, 2002
0.8000
0.8010
0.8000
0.8010
1,100
+0.00(+0.13%)
Oct 04, 2002
0.8200
0.8200
0.8000
0.8000
7,600
+0.00(+0.00%)
Oct 03, 2002
0.8100
0.8100
0.7600
0.8000
15,100
-0.04(-4.76%)
Oct 02, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Oct 01, 2002
0.8200
0.8400
0.8100
0.8400
1,200
+0.03(+3.70%)
Sep 30, 2002
0.8100
0.8100
0.8100
0.8100
400
+0.01(+1.25%)
Sep 27, 2002
0.8000
0.8400
0.7600
0.8000
11,400
-0.05(-5.88%)
Sep 26, 2002
0.8600
0.9000
0.7500
0.8500
15,600
-0.05(-5.56%)
Sep 25, 2002
0.8900
0.9000
0.8200
0.9000
1,900
+0.07(+8.30%)
Sep 24, 2002
0.8500
0.8900
0.8300
0.8310
6,900
+0.03(+3.87%)
Sep 23, 2002
0.7600
0.8000
0.7500
0.8000
2,490,000
+0.04(+5.26%)
Sep 20, 2002
0.7600
0.7610
0.7500
0.7600
15,300
-0.03(-3.80%)
Sep 19, 2002
0.8000
0.8000
0.7500
0.7900
12,550
+0.02(+2.60%)
Sep 18, 2002
0.7700
0.7800
0.7700
0.7700
5,000
+0.00(+0.00%)
Sep 17, 2002
0.8700
0.8700
0.7600
0.7700
20,400
-0.10(-11.49%)
Sep 16, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 13, 2002
0.8700
0.8700
0.8700
0.8700
1,400
+0.00(+0.00%)
Sep 12, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 11, 2002
0.8700
0.8700
0.8700
0.8700
400
-0.03(-3.33%)
Sep 10, 2002
0.8900
0.9000
0.8500
0.9000
6,000
+0.06(+7.14%)
Sep 09, 2002
0.8100
0.8400
0.8100
0.8400
2,900
+0.03(+3.70%)
Sep 06, 2002
0.8100
0.8100
0.8100
0.8100
1,500
-0.03(-3.57%)
Sep 05, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Sep 04, 2002
0.7600
0.8500
0.7600
0.8400
3,000
+0.10(+13.51%)
Sep 03, 2002
0.8500
0.8500
0.7400
0.7400
19,300
-0.11(-12.94%)
Aug 30, 2002
0.8500
0.8500
0.8500
0.8500
800
+0.01(+1.19%)
Aug 29, 2002
0.8510
0.8510
0.8400
0.8400
12,000
-0.06(-6.67%)
Aug 28, 2002
0.8100
0.9000
0.8000
0.9000
55,800
+0.14(+18.42%)
Aug 27, 2002
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Aug 26, 2002
0.7400
0.7800
0.7400
0.7600
29,900
+0.00(+0.00%)
Aug 23, 2002
0.8300
0.8300
0.7600
0.7600
10,200
-0.07(-8.43%)
Aug 22, 2002
0.7500
0.8300
0.7500
0.8300
17,000
+0.03(+3.75%)
Aug 21, 2002
0.7500
0.8000
0.7300
0.8000
13,500
+0.00(+0.00%)
Aug 20, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Aug 16, 2002
0.7600
0.7600
0.7600
0.7600
5,000
+0.00(+0.00%)
Aug 15, 2002
0.7600
0.7600
0.7600
0.7600
2,000
-0.04(-5.00%)
Aug 14, 2002
0.8000
0.8000
0.8000
0.8000
600
+0.00(+0.00%)
Aug 13, 2002
0.8300
0.8300
0.8000
0.8000
2,600
-0.03(-3.50%)
Aug 12, 2002
0.8290
0.8290
0.8290
0.8290
100
+0.03(+3.62%)
Aug 07, 2002
0.8200
0.8300
0.8000
0.8000
5,900
+0.05(+6.67%)
Aug 06, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Aug 05, 2002
0.8000
0.8300
0.7500
0.7500
2,700
+0.00(+0.00%)
Aug 02, 2002
1.000
1.000
0.7500
0.7500
900
+0.00(+0.00%)
Aug 01, 2002
0.7510
0.7510
0.7500
0.7500
3,200
-0.06(-7.41%)
Jul 31, 2002
0.8000
0.8300
0.7900
0.8100
19,700
+0.11(+15.71%)
Jul 30, 2002
0.7890
0.7900
0.7000
0.7000
1,100
-0.01(-1.41%)
Jul 29, 2002
0.7100
0.7100
0.7100
0.7100
100
-0.07(-8.97%)
Jul 26, 2002
0.7500
0.7900
0.7500
0.7800
9,000
+0.03(+4.00%)
Jul 25, 2002
0.7900
0.7900
0.7500
0.7500
1,800
-0.07(-8.54%)
Jul 24, 2002
0.7500
0.8200
0.6800
0.8200
46,700
+0.15(+22.21%)
Jul 23, 2002
0.8300
0.8500
0.6700
0.6710
52,900
-0.16(-19.16%)
Jul 22, 2002
0.8700
0.9000
0.8200
0.8300
45,000
-0.06(-6.74%)
Jul 19, 2002
0.8900
0.8900
0.8900
0.8900
0
+0.01(+1.14%)
Jul 17, 2002
0.8300
0.8800
0.8300
0.8800
35,700
+0.15(+20.55%)
Jul 12, 2002
0.8100
0.8200
0.7300
0.7300
2,200
-0.08(-9.88%)
Jul 11, 2002
0.8100
0.8100
0.8100
0.8100
9,000
+0.10(+14.08%)
Jul 10, 2002
0.8100
0.8100
0.7100
0.7100
2,000
-0.09(-11.25%)
Jul 09, 2002
0.8000
0.8000
0.8000
0.8000
5,400
+0.00(+0.00%)
Jul 08, 2002
0.8000
0.8000
0.8000
0.8000
500
+0.04(+5.26%)
Jul 05, 2002
0.7600
0.7600
0.7600
0.7600
200
+0.00(+0.00%)
Jul 04, 2002
0.7600
0.7600
0.7600
0.7600
600
+0.00(+0.00%)
Jul 03, 2002
0.7600
0.7600
0.7600
0.7600
600
-0.02(-2.56%)
Jul 02, 2002
0.7800
0.8200
0.7800
0.7800
23,200
+0.03(+4.00%)
Jul 01, 2002
0.7600
0.7600
0.7500
0.7500
13,000
-0.01(-1.32%)
Jun 28, 2002
0.7600
0.7600
0.7600
0.7600
200
+0.00(+0.00%)
Jun 27, 2002
0.7600
0.7600
0.7600
0.7600
4,600
+0.00(+0.00%)
Jun 26, 2002
0.7600
0.7600
0.7600
0.7600
2,200
-0.04(-5.00%)
Jun 25, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Jun 21, 2002
0.8600
0.8600
0.7600
0.8000
6,400
+0.04(+5.26%)
Jun 20, 2002
0.7600
0.8400
0.7600
0.7600
6,600
-0.07(-8.43%)
Jun 19, 2002
0.8300
0.8300
0.8300
0.8300
500
+0.08(+10.67%)
Jun 18, 2002
0.7500
0.7500
0.7500
0.7500
100
-0.11(-12.79%)
Jun 17, 2002
0.8500
0.8600
0.8500
0.8600
2,000
+0.06(+7.50%)
Jun 14, 2002
0.8000
0.8000
0.8000
0.8000
400
+0.00(+0.00%)
Jun 12, 2002
0.8300
0.8300
0.8000
0.8000
2,000
-0.05(-5.88%)
Jun 11, 2002
0.8500
0.8500
0.8500
0.8500
100
+0.00(+0.00%)
Jun 10, 2002
0.8500
0.8500
0.8500
0.8500
1,200
+0.00(+0.00%)
Jun 07, 2002
0.8500
0.8500
0.8500
0.8500
100
+0.04(+4.94%)
Jun 06, 2002
0.8100
0.8100
0.8100
0.8100
0
+0.00(+0.00%)
Jun 05, 2002
0.8090
0.8100
0.7500
0.8100
5,800
+0.05(+6.58%)
May 31, 2002
0.8000
0.8000
0.7600
0.7600
2,400
-0.09(-10.48%)
May 28, 2002
0.8490
0.8490
0.8490
0.8490
0
+0.00(+0.00%)
May 27, 2002
0.8490
0.8490
0.8490
0.8490
200
+0.00(+0.00%)
May 24, 2002
0.8490
0.8490
0.8490
0.8490
200
-0.00(-0.12%)
May 23, 2002
0.7610
0.8500
0.7610
0.8500
400
+0.02(+2.41%)
May 22, 2002
0.8500
0.8500
0.7900
0.8300
7,700
-0.06(-6.64%)
May 21, 2002
0.8890
0.8890
0.8890
0.8890
100
+0.06(+7.11%)
May 20, 2002
0.8900
0.8900
0.8300
0.8300
300
-0.06(-6.74%)
May 17, 2002
0.9000
0.9000
0.8900
0.8900
1,900
+0.06(+7.23%)
May 16, 2002
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
May 15, 2002
0.8300
0.8300
0.8300
0.8300
100
+0.00(+0.00%)
May 14, 2002
0.9000
0.9000
0.8300
0.8300
300
+0.04(+5.06%)
May 13, 2002
0.7900
0.7900
0.7900
0.7900
0
+0.00(+0.00%)
May 10, 2002
0.8000
0.8020
0.7900
0.7900
1,200
-0.12(-13.19%)
May 09, 2002
0.7900
0.9100
0.7900
0.9100
13,500
+0.13(+16.67%)
May 08, 2002
0.7500
0.8300
0.7500
0.7800
1,500
-0.05(-6.02%)
May 07, 2002
0.8700
0.8700
0.7600
0.8300
2,500
-0.05(-5.68%)
May 06, 2002
0.8700
0.8800
0.8550
0.8800
6,600
+0.02(+2.33%)
May 03, 2002
0.8600
0.8600
0.8600
0.8600
2,700
+0.03(+3.61%)
May 02, 2002
0.8300
0.8300
0.8300
0.8300
0
+0.00(+0.00%)
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.