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
Costar Group Inc
(NQ:
CSGP
)
85.93
+0.24 (+0.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.905
3.951
3.863
3.937
644,000
+0.01(+0.31%)
Apr 29, 2004
3.912
3.958
3.895
3.925
583,000
+0.03(+0.77%)
Apr 28, 2004
3.904
3.950
3.892
3.895
863,000
-0.03(-0.76%)
Apr 27, 2004
3.896
3.945
3.852
3.925
1,127,000
-0.02(-0.48%)
Apr 26, 2004
3.901
3.982
3.876
3.944
668,000
-0.01(-0.33%)
Apr 23, 2004
3.897
3.958
3.866
3.957
886,000
+0.06(+1.46%)
Apr 22, 2004
3.841
3.900
3.801
3.900
648,000
+0.07(+1.88%)
Apr 21, 2004
3.860
3.860
3.770
3.828
483,000
-0.04(-1.11%)
Apr 20, 2004
3.898
3.907
3.825
3.871
741,000
+0.01(+0.28%)
Apr 19, 2004
3.842
3.904
3.842
3.860
764,000
-0.04(-1.08%)
Apr 16, 2004
3.903
3.974
3.871
3.902
770,000
-0.01(-0.36%)
Apr 15, 2004
3.922
3.922
3.820
3.916
539,000
+0.04(+1.01%)
Apr 14, 2004
3.761
3.934
3.761
3.877
658,000
+0.05(+1.36%)
Apr 13, 2004
3.834
4.000
3.774
3.825
690,000
-0.10(-2.57%)
Apr 12, 2004
3.985
3.987
3.896
3.926
809,000
+0.05(+1.21%)
Apr 08, 2004
3.934
3.976
3.860
3.879
1,238,000
-0.04(-0.97%)
Apr 07, 2004
3.894
3.917
3.810
3.917
1,181,000
+0.03(+0.77%)
Apr 06, 2004
3.880
3.951
3.844
3.887
1,167,000
-0.01(-0.33%)
Apr 05, 2004
3.856
3.923
3.838
3.900
1,093,000
+0.00(+0.08%)
Apr 02, 2004
3.820
3.907
3.811
3.897
2,232,000
+0.13(+3.45%)
Apr 01, 2004
3.735
3.827
3.725
3.767
831,000
+0.08(+2.17%)
Mar 31, 2004
3.720
3.780
3.643
3.687
2,091,000
-0.03(-0.86%)
Mar 30, 2004
3.675
3.719
3.645
3.719
877,000
+0.03(+0.81%)
Mar 29, 2004
3.562
3.700
3.562
3.689
1,654,000
+0.09(+2.50%)
Mar 26, 2004
3.654
3.654
3.565
3.599
986,000
-0.01(-0.17%)
Mar 25, 2004
3.692
3.692
3.564
3.605
879,000
-0.08(-2.04%)
Mar 24, 2004
3.583
3.697
3.538
3.680
945,000
+0.10(+2.71%)
Mar 23, 2004
3.588
3.636
3.563
3.583
620,000
-0.05(-1.27%)
Mar 22, 2004
3.789
3.789
3.590
3.629
463,000
-0.03(-0.87%)
Mar 19, 2004
3.912
3.914
3.649
3.661
746,000
-0.16(-4.19%)
Mar 18, 2004
3.736
3.852
3.722
3.821
510,000
+0.08(+2.28%)
Mar 17, 2004
3.673
3.800
3.673
3.736
1,256,000
+0.07(+1.80%)
Mar 16, 2004
3.914
3.914
3.649
3.670
1,396,000
-0.23(-5.90%)
Mar 15, 2004
3.974
3.974
3.856
3.900
567,000
-0.05(-1.27%)
Mar 12, 2004
3.994
4.026
3.868
3.950
1,662,000
-0.02(-0.45%)
Mar 11, 2004
3.665
3.993
3.665
3.968
5,665,000
+0.27(+7.24%)
Mar 10, 2004
3.850
3.850
3.668
3.700
949,000
-0.03(-0.83%)
Mar 09, 2004
3.809
3.815
3.724
3.731
1,096,000
-0.08(-2.07%)
Mar 08, 2004
3.750
3.942
3.744
3.810
841,000
-0.00(-0.06%)
Mar 05, 2004
3.750
3.899
3.750
3.812
546,000
-0.04(-1.04%)
Mar 04, 2004
3.877
3.900
3.750
3.852
1,004,000
-0.02(-0.45%)
Mar 03, 2004
3.871
3.892
3.750
3.870
436,000
+0.01(+0.16%)
Mar 02, 2004
3.873
3.929
3.841
3.864
616,000
-0.04(-0.92%)
Mar 01, 2004
3.926
3.926
3.860
3.900
379,000
+0.00(+0.00%)
Feb 27, 2004
3.890
3.925
3.880
3.900
801,000
-0.00(-0.10%)
Feb 26, 2004
3.889
3.989
3.862
3.904
571,000
+0.07(+1.77%)
Feb 25, 2004
3.736
3.855
3.653
3.836
682,000
+0.04(+0.98%)
Feb 24, 2004
3.804
3.957
3.700
3.799
1,385,000
-0.02(-0.55%)
Feb 23, 2004
3.825
3.932
3.804
3.820
897,000
-0.03(-0.65%)
Feb 20, 2004
3.948
3.961
3.838
3.845
397,000
-0.13(-3.32%)
Feb 19, 2004
4.049
4.159
3.905
3.977
698,000
+0.01(+0.38%)
Feb 18, 2004
4.078
4.124
3.961
3.962
345,000
-0.16(-3.95%)
Feb 17, 2004
4.042
4.177
3.942
4.125
1,076,000
+0.25(+6.56%)
Feb 13, 2004
4.011
4.065
3.871
3.871
334,000
-0.14(-3.51%)
Feb 12, 2004
4.091
4.127
4.000
4.012
959,000
-0.11(-2.74%)
Feb 11, 2004
3.932
4.158
3.925
4.125
545,000
+0.08(+2.10%)
Feb 10, 2004
3.878
4.040
3.850
4.040
686,000
+0.16(+4.12%)
Feb 09, 2004
3.995
3.995
3.880
3.880
268,000
-0.10(-2.53%)
Feb 06, 2004
3.798
3.998
3.764
3.981
618,000
+0.20(+5.20%)
Feb 05, 2004
3.800
3.868
3.665
3.784
2,806,000
-0.00(-0.03%)
Feb 04, 2004
3.994
3.994
3.785
3.785
1,093,000
-0.22(-5.47%)
Feb 03, 2004
4.198
4.200
3.912
4.004
1,759,000
-0.14(-3.45%)
Feb 02, 2004
4.109
4.230
4.100
4.147
396,000
+0.02(+0.44%)
Jan 30, 2004
4.160
4.160
4.108
4.129
516,000
-0.03(-0.60%)
Jan 29, 2004
4.128
4.156
4.098
4.154
1,163,000
+0.01(+0.24%)
Jan 28, 2004
4.137
4.180
4.099
4.144
468,000
+0.01(+0.14%)
Jan 27, 2004
4.082
4.176
4.082
4.138
787,000
+0.03(+0.71%)
Jan 26, 2004
4.067
4.148
4.032
4.109
1,888,000
+0.01(+0.22%)
Jan 23, 2004
4.139
4.166
4.007
4.100
1,029,000
+0.06(+1.51%)
Jan 22, 2004
4.100
4.140
4.036
4.039
901,000
-0.06(-1.49%)
Jan 21, 2004
4.134
4.134
4.081
4.100
193,000
-0.01(-0.24%)
Jan 20, 2004
4.155
4.175
4.086
4.110
626,000
-0.01(-0.36%)
Jan 16, 2004
4.101
4.175
4.069
4.125
366,000
+0.00(+0.10%)
Jan 15, 2004
4.150
4.154
4.076
4.121
602,300
-0.01(-0.29%)
Jan 14, 2004
4.154
4.168
4.110
4.133
350,110
+0.00(+0.07%)
Jan 13, 2004
4.154
4.164
4.121
4.130
865,630
-0.01(-0.34%)
Jan 12, 2004
4.107
4.162
4.088
4.144
779,630
+0.04(+1.00%)
Jan 09, 2004
4.190
4.219
4.095
4.103
738,650
-0.09(-2.08%)
Jan 08, 2004
4.175
4.229
4.147
4.190
866,670
+0.04(+1.01%)
Jan 07, 2004
4.207
4.228
4.111
4.148
920,390
-0.03(-0.79%)
Jan 06, 2004
4.270
4.270
4.163
4.181
710,000
-0.04(-0.97%)
Jan 05, 2004
4.235
4.265
4.194
4.222
697,000
+0.01(+0.17%)
Jan 02, 2004
4.118
4.252
4.117
4.215
452,000
+0.04(+1.08%)
Dec 31, 2003
4.200
4.325
4.142
4.170
987,000
-0.03(-0.71%)
Dec 30, 2003
4.224
4.264
4.185
4.200
1,074,390
-0.02(-0.59%)
Dec 29, 2003
4.067
4.250
4.050
4.225
1,522,020
+0.20(+4.92%)
Dec 26, 2003
4.050
4.053
4.010
4.027
108,190
-0.02(-0.57%)
Dec 24, 2003
4.026
4.050
4.010
4.050
181,790
+0.04(+1.02%)
Dec 23, 2003
3.925
4.045
3.859
4.009
1,836,530
+0.09(+2.24%)
Dec 22, 2003
3.824
3.924
3.824
3.921
668,200
+0.06(+1.63%)
Dec 19, 2003
3.915
3.921
3.826
3.858
829,860
-0.06(-1.61%)
Dec 18, 2003
3.887
3.946
3.851
3.921
870,480
+0.05(+1.32%)
Dec 17, 2003
3.901
3.937
3.850
3.870
894,360
-0.02(-0.46%)
Dec 16, 2003
3.875
3.937
3.862
3.888
1,074,860
-0.01(-0.33%)
Dec 15, 2003
4.088
4.088
3.900
3.901
1,406,470
-0.09(-2.33%)
Dec 12, 2003
3.973
4.066
3.868
3.994
891,400
+0.05(+1.14%)
Dec 11, 2003
3.891
3.939
3.865
3.949
613,030
+0.06(+1.49%)
Dec 10, 2003
3.950
3.968
3.805
3.891
872,040
-0.02(-0.49%)
Dec 09, 2003
3.911
3.950
3.901
3.910
846,530
-0.01(-0.31%)
Dec 08, 2003
3.974
4.011
3.781
3.922
1,288,670
-0.08(-1.93%)
Dec 05, 2003
4.020
3.972
3.869
3.999
467,750
-0.02(-0.52%)
Dec 04, 2003
4.150
4.150
3.880
4.020
1,970,270
-0.09(-2.21%)
Dec 03, 2003
4.215
4.241
4.111
4.111
645,060
-0.09(-2.17%)
Dec 02, 2003
4.178
4.210
4.168
4.202
1,088,860
-0.01(-0.14%)
Dec 01, 2003
4.168
4.225
4.159
4.208
863,400
+0.01(+0.21%)
Nov 28, 2003
4.225
4.225
4.190
4.199
399,260
-0.02(-0.38%)
Nov 26, 2003
4.224
4.240
4.195
4.215
538,760
-0.00(-0.12%)
Nov 25, 2003
4.163
4.224
4.163
4.220
652,910
+0.02(+0.48%)
Nov 24, 2003
4.249
4.250
4.096
4.200
2,192,700
+0.00(+0.00%)
Nov 21, 2003
4.146
4.243
4.137
4.200
1,594,870
+0.03(+0.77%)
Nov 20, 2003
4.145
4.210
4.145
4.168
980,830
+0.00(+0.12%)
Nov 19, 2003
4.200
4.231
4.150
4.163
1,373,280
+0.01(+0.17%)
Nov 18, 2003
4.181
4.300
4.150
4.156
784,910
-0.03(-0.81%)
Nov 17, 2003
4.293
4.300
4.160
4.190
1,023,180
-0.09(-2.22%)
Nov 14, 2003
4.219
4.285
4.206
4.285
912,500
+0.04(+1.02%)
Nov 13, 2003
4.111
4.260
4.110
4.242
1,094,870
+0.08(+1.97%)
Nov 12, 2003
4.110
4.160
4.085
4.160
735,770
+0.01(+0.24%)
Nov 11, 2003
4.175
4.175
4.015
4.150
1,505,880
+0.00(+0.02%)
Nov 10, 2003
4.206
4.213
4.107
4.149
1,385,160
-0.06(-1.45%)
Nov 07, 2003
4.008
4.221
3.900
4.210
1,896,280
+0.18(+4.48%)
Nov 06, 2003
3.804
4.078
3.804
4.029
2,005,190
+0.17(+4.31%)
Nov 05, 2003
3.840
3.867
3.800
3.863
1,437,640
+0.01(+0.23%)
Nov 04, 2003
3.880
3.975
3.849
3.854
1,890,110
-0.02(-0.39%)
Nov 03, 2003
3.779
3.848
3.729
3.869
1,703,210
+0.11(+2.82%)
Oct 31, 2003
3.785
3.890
3.681
3.763
3,234,580
-0.12(-3.17%)
Oct 30, 2003
3.888
3.932
3.852
3.886
2,495,480
-0.00(-0.05%)
Oct 29, 2003
3.536
3.970
3.529
3.888
16,090,380
+0.42(+12.05%)
Oct 28, 2003
3.325
3.470
3.261
3.470
1,745,070
+0.17(+5.06%)
Oct 27, 2003
3.289
3.350
3.244
3.303
1,480,000
+0.09(+2.90%)
Oct 24, 2003
3.100
3.276
3.070
3.210
1,944,000
+0.09(+2.82%)
Oct 23, 2003
3.095
3.149
3.068
3.122
1,414,000
+0.03(+0.87%)
Oct 22, 2003
3.079
3.110
3.078
3.095
2,216,000
-0.04(-1.27%)
Oct 21, 2003
3.160
3.160
3.098
3.135
1,020,300
-0.01(-0.35%)
Oct 20, 2003
3.155
3.175
3.100
3.146
838,360
-0.03(-0.92%)
Oct 17, 2003
3.108
3.200
3.077
3.175
1,224,560
+0.08(+2.66%)
Oct 16, 2003
3.100
3.125
3.053
3.093
655,470
+0.05(+1.81%)
Oct 15, 2003
2.980
3.082
2.933
3.038
1,486,700
+0.06(+2.15%)
Oct 14, 2003
2.993
3.005
2.968
2.974
309,000
-0.01(-0.47%)
Oct 13, 2003
2.936
3.030
2.913
2.988
508,400
+0.07(+2.40%)
Oct 10, 2003
2.925
2.935
2.845
2.918
1,390,710
+0.12(+4.36%)
Oct 09, 2003
2.869
2.920
2.789
2.796
302,050
-0.08(-2.61%)
Oct 08, 2003
2.715
2.914
2.715
2.871
680,640
+0.11(+3.83%)
Oct 07, 2003
2.701
2.766
2.671
2.765
785,410
+0.05(+1.85%)
Oct 06, 2003
2.779
2.779
2.665
2.715
334,770
-0.04(-1.31%)
Oct 03, 2003
2.701
2.788
2.701
2.751
770,510
+0.06(+2.31%)
Oct 02, 2003
2.717
2.726
2.620
2.689
784,480
-0.04(-1.32%)
Oct 01, 2003
2.609
2.731
2.599
2.725
1,558,710
+0.11(+4.17%)
Sep 30, 2003
2.640
2.660
2.590
2.616
1,096,710
-0.03(-1.25%)
Sep 29, 2003
2.585
2.693
2.573
2.649
758,830
+0.04(+1.61%)
Sep 26, 2003
2.612
2.664
2.575
2.607
1,327,640
-0.02(-0.80%)
Sep 25, 2003
2.701
2.855
2.628
2.628
1,167,870
-0.07(-2.70%)
Sep 24, 2003
2.792
2.813
2.580
2.701
483,850
-0.11(-4.05%)
Sep 23, 2003
2.806
2.815
2.771
2.815
346,640
-0.01(-0.28%)
Sep 22, 2003
2.900
2.914
2.787
2.823
240,030
-0.10(-3.52%)
Sep 19, 2003
2.859
2.973
2.806
2.926
363,800
+0.10(+3.58%)
Sep 18, 2003
2.833
2.946
2.775
2.825
613,430
-0.06(-2.25%)
Sep 17, 2003
2.947
2.947
2.806
2.890
346,840
-0.07(-2.33%)
Sep 16, 2003
2.852
2.962
2.852
2.959
334,580
+0.11(+3.82%)
Sep 15, 2003
2.785
2.850
2.785
2.850
275,000
+0.07(+2.37%)
Sep 12, 2003
2.904
2.904
2.783
2.784
502,000
-0.13(-4.53%)
Sep 11, 2003
2.904
2.932
2.896
2.916
309,000
+0.01(+0.41%)
Sep 10, 2003
2.965
3.019
2.901
2.904
441,000
-0.06(-2.09%)
Sep 09, 2003
3.020
3.045
2.960
2.966
353,000
-0.08(-2.75%)
Sep 08, 2003
2.960
3.071
2.960
3.050
403,000
+0.09(+3.04%)
Sep 05, 2003
3.006
3.042
2.961
2.960
260,700
-0.05(-1.53%)
Sep 04, 2003
3.089
3.089
2.980
3.006
256,000
-0.10(-3.22%)
Sep 03, 2003
3.119
3.147
3.061
3.106
194,000
-0.00(-0.06%)
Sep 02, 2003
2.958
3.116
2.952
3.108
385,000
+0.13(+4.40%)
Aug 29, 2003
3.006
3.011
2.977
2.977
494,000
-0.04(-1.36%)
Aug 28, 2003
2.990
3.018
2.990
3.018
679,000
+0.04(+1.31%)
Aug 27, 2003
2.952
2.990
2.952
2.979
241,000
+0.02(+0.61%)
Aug 26, 2003
2.967
2.981
2.945
2.961
329,000
-0.03(-0.90%)
Aug 25, 2003
2.975
2.998
2.973
2.988
342,000
-0.01(-0.23%)
Aug 22, 2003
3.012
3.038
2.980
2.995
525,000
-0.01(-0.20%)
Aug 21, 2003
3.030
3.042
2.990
3.001
489,000
-0.02(-0.73%)
Aug 20, 2003
3.119
3.119
3.004
3.023
266,000
-0.07(-2.33%)
Aug 19, 2003
3.178
3.183
3.086
3.095
283,000
-0.06(-2.06%)
Aug 18, 2003
3.145
3.175
3.105
3.160
487,000
+0.07(+2.33%)
Aug 15, 2003
3.126
3.150
3.088
3.088
102,000
-0.05(-1.66%)
Aug 14, 2003
3.123
3.140
3.088
3.140
634,000
+0.04(+1.29%)
Aug 13, 2003
3.141
3.141
3.060
3.100
565,000
-0.05(-1.52%)
Aug 12, 2003
3.016
3.149
3.016
3.148
545,000
+0.12(+3.96%)
Aug 11, 2003
3.023
3.046
2.995
3.028
436,000
+0.03(+0.93%)
Aug 08, 2003
2.993
3.053
2.984
3.000
672,000
-0.00(-0.10%)
Aug 07, 2003
2.898
3.006
2.898
3.003
991,000
+0.05(+1.80%)
Aug 06, 2003
2.820
2.952
2.820
2.950
598,000
+0.11(+3.73%)
Aug 05, 2003
2.898
2.898
2.825
2.844
551,000
-0.06(-2.07%)
Aug 04, 2003
2.934
2.990
2.888
2.904
370,000
-0.05(-1.83%)
Aug 01, 2003
3.020
3.061
2.895
2.958
1,189,000
-0.07(-2.47%)
Jul 31, 2003
2.900
3.100
2.900
3.033
628,000
+0.09(+3.16%)
Jul 30, 2003
3.107
3.165
2.910
2.940
940,000
-0.24(-7.43%)
Jul 29, 2003
3.131
3.200
3.100
3.176
794,000
+0.05(+1.63%)
Jul 28, 2003
2.980
3.125
2.980
3.125
692,000
+0.12(+3.96%)
Jul 25, 2003
3.057
3.068
2.982
3.006
732,000
+0.00(+0.04%)
Jul 24, 2003
3.058
3.058
3.005
3.005
181,000
-0.00(-0.07%)
Jul 23, 2003
2.879
3.064
2.868
3.007
671,000
+0.11(+3.90%)
Jul 22, 2003
2.842
2.894
2.800
2.894
284,000
+0.06(+2.23%)
Jul 21, 2003
2.990
2.990
2.780
2.831
857,000
-0.15(-5.06%)
Jul 18, 2003
2.935
3.000
2.935
2.982
174,000
+0.05(+1.60%)
Jul 17, 2003
2.991
3.076
2.909
2.935
592,000
-0.09(-3.07%)
Jul 16, 2003
3.105
3.114
2.990
3.028
513,000
-0.06(-1.97%)
Jul 15, 2003
3.100
3.100
3.060
3.089
454,000
-0.01(-0.33%)
Jul 14, 2003
3.025
3.100
3.025
3.099
331,000
+0.02(+0.78%)
Jul 11, 2003
3.067
3.080
3.023
3.075
555,000
+0.01(+0.26%)
Jul 10, 2003
3.188
3.188
3.044
3.067
267,000
-0.12(-3.85%)
Jul 09, 2003
3.155
3.198
3.075
3.190
639,000
+0.05(+1.65%)
Jul 08, 2003
3.125
3.165
3.124
3.138
376,000
+0.00(+0.03%)
Jul 07, 2003
2.970
3.188
2.970
3.137
960,000
+0.11(+3.77%)
Jul 03, 2003
2.955
3.045
2.845
3.023
493,000
+0.05(+1.65%)
Jul 02, 2003
2.983
3.000
2.881
2.974
1,308,510
-0.04(-1.33%)
Jul 01, 2003
2.981
3.014
2.896
3.014
663,000
+0.05(+1.55%)
Jun 30, 2003
2.955
2.993
2.927
2.968
505,000
-0.01(-0.44%)
Jun 27, 2003
2.985
2.992
2.951
2.981
634,000
-0.00(-0.13%)
Jun 26, 2003
2.963
3.010
2.940
2.985
519,000
+0.03(+0.88%)
Jun 25, 2003
2.835
3.015
2.800
2.959
711,000
+0.07(+2.56%)
Jun 24, 2003
2.842
2.909
2.786
2.885
418,000
+0.07(+2.60%)
Jun 23, 2003
2.955
2.955
2.786
2.812
738,000
-0.08(-2.90%)
Jun 20, 2003
2.900
2.960
2.881
2.896
343,000
-0.00(-0.07%)
Jun 19, 2003
3.050
3.050
2.877
2.898
671,000
-0.16(-5.11%)
Jun 18, 2003
2.950
3.122
2.879
3.054
1,745,000
+0.15(+5.31%)
Jun 17, 2003
3.019
3.025
2.867
2.900
1,938,000
-0.11(-3.53%)
Jun 16, 2003
2.972
3.006
2.925
3.006
1,191,000
+0.05(+1.73%)
Jun 13, 2003
3.038
3.038
2.940
2.955
544,000
-0.07(-2.28%)
Jun 12, 2003
3.000
3.029
2.978
3.024
1,289,000
+0.04(+1.31%)
Jun 11, 2003
2.938
2.985
2.871
2.985
918,000
+0.07(+2.55%)
Jun 10, 2003
2.804
2.925
2.761
2.911
305,000
+0.11(+4.03%)
Jun 09, 2003
2.845
2.845
2.745
2.798
625,000
-0.08(-2.95%)
Jun 06, 2003
2.875
2.920
2.835
2.883
887,000
+0.01(+0.35%)
Jun 05, 2003
2.875
2.875
2.806
2.873
327,000
+0.03(+0.91%)
Jun 04, 2003
2.814
2.860
2.792
2.847
840,000
+0.05(+1.68%)
Jun 03, 2003
2.751
2.835
2.751
2.800
979,000
+0.05(+1.71%)
Jun 02, 2003
2.850
2.854
2.753
2.753
474,000
-0.06(-2.24%)
May 30, 2003
2.855
2.855
2.782
2.816
1,479,000
-0.08(-2.90%)
May 29, 2003
2.769
2.929
2.701
2.900
1,601,000
+0.13(+4.77%)
May 28, 2003
2.539
2.770
2.539
2.768
1,568,000
+0.25(+10.06%)
May 27, 2003
2.414
2.531
2.390
2.515
1,452,000
+0.09(+3.63%)
May 23, 2003
2.432
2.435
2.368
2.427
112,000
-0.01(-0.45%)
May 22, 2003
2.422
2.449
2.379
2.438
184,000
-0.00(-0.08%)
May 21, 2003
2.250
2.440
2.250
2.440
438,000
+0.09(+3.96%)
May 20, 2003
2.244
2.370
2.220
2.347
450,000
+0.10(+4.50%)
May 19, 2003
2.319
2.339
2.246
2.246
301,000
-0.04(-1.58%)
May 16, 2003
2.334
2.383
2.277
2.282
280,000
-0.09(-3.92%)
May 15, 2003
2.374
2.400
2.353
2.375
88,000
+0.00(+0.04%)
May 14, 2003
2.394
2.396
2.374
2.374
131,000
-0.02(-0.83%)
May 13, 2003
2.429
2.429
2.378
2.394
427,000
-0.03(-1.16%)
May 12, 2003
2.423
2.435
2.409
2.422
97,000
+0.01(+0.54%)
May 09, 2003
2.390
2.415
2.390
2.409
281,920
+0.02(+1.01%)
May 08, 2003
2.400
2.407
2.380
2.385
186,000
-0.02(-0.63%)
May 07, 2003
2.402
2.430
2.400
2.400
97,000
-0.02(-0.62%)
May 06, 2003
2.354
2.444
2.354
2.415
766,000
+0.07(+3.03%)
May 05, 2003
2.302
2.372
2.293
2.344
311,000
+0.04(+1.91%)
May 02, 2003
2.198
2.300
2.182
2.300
292,000
+0.11(+5.26%)
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.