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
Cognizant Technology Solutions
(NQ:
CTSH
)
68.32
-0.15 (-0.22%)
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, 2003
0.5252
0.5272
0.5051
0.5096
24,862,506
-0.02(-3.65%)
Apr 29, 2003
0.5337
0.5386
0.5264
0.5289
28,209,636
-0.00(-0.32%)
Apr 28, 2003
0.5366
0.5391
0.5056
0.5306
36,837,812
-0.01(-1.58%)
Apr 25, 2003
0.5544
0.5550
0.5340
0.5391
16,288,955
-0.01(-2.21%)
Apr 24, 2003
0.5533
0.5590
0.5335
0.5513
31,030,776
-0.01(-1.67%)
Apr 23, 2003
0.5672
0.5703
0.5590
0.5607
21,891,588
-0.00(-0.65%)
Apr 22, 2003
0.5672
0.5720
0.5278
0.5644
67,260,664
-0.02(-3.40%)
Apr 21, 2003
0.5865
0.5919
0.5732
0.5842
20,769,122
-0.00(-0.05%)
Apr 17, 2003
0.5718
0.5857
0.5613
0.5845
18,020,228
+0.01(+2.18%)
Apr 16, 2003
0.5703
0.5902
0.5675
0.5720
21,157,668
+0.01(+1.87%)
Apr 15, 2003
0.5604
0.5675
0.5405
0.5615
15,110,103
+0.02(+4.16%)
Apr 14, 2003
0.5414
0.5474
0.5278
0.5391
26,795,542
+0.00(+0.32%)
Apr 11, 2003
0.5553
0.5596
0.5264
0.5374
22,251,938
-0.02(-2.97%)
Apr 10, 2003
0.5562
0.5590
0.5173
0.5539
107,650,008
-0.07(-11.67%)
Apr 09, 2003
0.6418
0.6498
0.6251
0.6271
18,527,716
-0.01(-2.21%)
Apr 08, 2003
0.6370
0.6427
0.6260
0.6413
14,844,024
+0.00(+0.67%)
Apr 07, 2003
0.6620
0.6643
0.6328
0.6370
15,711,863
-0.01(-1.01%)
Apr 04, 2003
0.6487
0.6614
0.6342
0.6435
12,086,320
-0.00(-0.53%)
Apr 03, 2003
0.6382
0.6603
0.6129
0.6470
21,103,042
+0.02(+3.68%)
Apr 02, 2003
1.503
0.6526
0.6172
0.6240
12,496,892
-0.01(-1.32%)
Mar 28, 2003
0.6400
0.6417
0.6272
0.6323
12,687,226
-0.01(-1.84%)
Mar 27, 2003
0.6465
0.6500
0.6371
0.6441
1,447,133,696
-0.01(-0.77%)
Mar 26, 2003
0.6376
0.6550
0.6366
0.6491
17,779,102
+0.01(+0.93%)
Mar 25, 2003
0.6313
0.6463
0.6150
0.6432
20,942,126
+0.02(+2.43%)
Mar 24, 2003
0.6109
0.6328
0.6055
0.6279
18,911,144
+0.02(+2.50%)
Mar 21, 2003
0.6059
0.6180
0.6054
0.6126
13,005,886
+0.01(+0.89%)
Mar 20, 2003
0.6031
0.6141
0.5961
0.6072
11,673,968
+0.00(+0.41%)
Mar 19, 2003
0.6179
0.6184
0.5927
0.6048
16,319,466
-0.01(-1.84%)
Mar 18, 2003
0.6110
0.6190
0.6073
0.6161
10,191,390
+0.01(+1.15%)
Mar 17, 2003
0.6016
0.6101
0.5981
0.6091
18,032,952
+0.01(+0.97%)
Mar 14, 2003
0.5969
0.6085
0.5920
0.6033
26,264,274
+0.01(+2.11%)
Mar 13, 2003
0.6276
0.6312
0.5831
0.5908
76,852,712
-0.03(-4.99%)
Mar 12, 2003
0.6355
0.6365
0.6202
0.6218
27,520,756
-0.02(-2.58%)
Mar 11, 2003
0.6422
0.6423
0.6310
0.6382
10,070,465
-0.00(-0.60%)
Mar 10, 2003
0.6569
0.6589
0.6343
0.6421
20,719,784
-0.02(-2.40%)
Mar 07, 2003
0.6619
0.6676
0.6581
0.6579
10,934,780
-0.01(-0.98%)
Mar 06, 2003
0.6606
0.6676
0.6578
0.6644
14,563,848
+0.00(+0.69%)
Mar 05, 2003
0.6603
0.6644
0.6544
0.6599
12,282,795
-0.00(-0.34%)
Mar 04, 2003
0.6654
0.6668
0.6603
0.6622
13,205,260
-0.00(-0.41%)
Mar 03, 2003
0.6631
0.6734
0.6621
0.6649
8,077,517
+0.00(+0.14%)
Feb 28, 2003
0.6574
0.6640
0.6469
0.6640
20,328,594
+0.01(+1.28%)
Feb 27, 2003
0.6590
0.6623
0.6482
0.6556
14,976,182
-0.00(-0.45%)
Feb 26, 2003
0.6593
0.6658
0.6557
0.6585
15,565,608
-0.00(-0.41%)
Feb 25, 2003
0.6485
0.6621
0.6452
0.6612
23,577,046
+0.01(+2.30%)
Feb 24, 2003
0.6427
0.6581
0.6408
0.6464
18,356,792
+0.00(+0.28%)
Feb 21, 2003
0.6374
0.6447
0.6365
0.6446
38,751,464
+0.01(+1.31%)
Feb 20, 2003
0.6400
0.6420
0.6338
0.6363
23,384,096
-0.01(-0.90%)
Feb 19, 2003
0.6441
0.6441
0.6403
0.6420
28,540,914
-0.00(-0.18%)
Feb 18, 2003
0.6399
0.6489
0.6394
0.6432
37,451,028
+0.01(+1.09%)
Feb 14, 2003
0.6219
0.6435
0.6212
0.6363
36,095,084
+0.01(+2.33%)
Feb 13, 2003
0.6157
0.6243
0.6114
0.6218
45,420,176
+0.01(+1.33%)
Feb 12, 2003
0.6218
0.6318
0.6086
0.6137
24,063,388
-0.01(-1.70%)
Feb 11, 2003
0.6175
0.6250
0.6129
0.6243
21,034,320
+0.01(+1.38%)
Feb 10, 2003
0.6172
0.6195
0.6117
0.6157
20,920,664
+0.00(+0.03%)
Feb 07, 2003
0.6299
0.6299
0.6104
0.6156
133,440,264
+0.02(+4.16%)
Feb 06, 2003
0.5731
0.5978
0.5722
0.5910
97,836,816
+0.02(+2.95%)
Feb 05, 2003
0.5738
0.5845
0.5668
0.5740
81,959,312
-0.00(-0.08%)
Feb 04, 2003
0.5878
0.5915
0.5670
0.5745
69,507,352
-0.02(-2.86%)
Feb 03, 2003
0.5861
0.5951
0.5779
0.5914
65,206,920
+0.02(+3.74%)
Jan 31, 2003
0.5564
0.5732
0.5524
0.5701
54,388,440
+0.01(+2.60%)
Jan 30, 2003
0.5391
0.5603
0.5339
0.5557
51,104,492
+0.02(+3.07%)
Jan 29, 2003
0.5300
0.5396
0.5274
0.5391
35,754,116
+0.00(+0.88%)
Jan 28, 2003
0.5343
0.5382
0.5280
0.5344
30,058,090
+0.00(+0.36%)
Jan 27, 2003
0.5327
0.5434
0.5266
0.5325
18,880,140
-0.01(-2.66%)
Jan 24, 2003
0.5590
0.5590
0.5451
0.5471
34,866,012
-0.01(-1.47%)
Jan 23, 2003
0.5519
0.5604
0.5496
0.5552
30,459,852
+0.00(+0.82%)
Jan 22, 2003
0.5585
0.5603
0.5457
0.5507
23,138,280
-0.01(-1.61%)
Jan 21, 2003
0.5685
0.5719
0.5543
0.5597
18,396,440
-0.01(-1.61%)
Jan 17, 2003
0.5791
0.5791
0.5675
0.5688
24,359,424
-0.01(-2.16%)
Jan 16, 2003
0.5819
0.5902
0.5792
0.5814
30,536,504
+0.00(+0.02%)
Jan 15, 2003
0.5812
0.5853
0.5737
0.5813
20,344,454
+0.00(+0.02%)
Jan 14, 2003
0.5853
0.5940
0.5774
0.5812
18,993,796
-0.00(-0.81%)
Jan 13, 2003
0.5908
0.6052
0.5858
0.5859
24,380,568
-0.00(-0.82%)
Jan 10, 2003
0.6020
0.6065
0.5876
0.5908
29,653,686
-0.02(-2.91%)
Jan 09, 2003
0.5980
0.6091
0.5845
0.6085
52,630,732
-0.00(-0.34%)
Jan 08, 2003
0.6299
0.6300
0.6053
0.6105
44,389,340
-0.02(-3.73%)
Jan 07, 2003
0.6815
0.6815
0.6318
0.6342
33,597,292
-0.05(-6.68%)
Jan 06, 2003
0.6804
0.6854
0.6744
0.6796
23,661,628
+0.00(+0.10%)
Jan 03, 2003
0.6832
0.6940
0.6789
0.6789
9,293,374
-0.00(-0.65%)
Jan 02, 2003
0.6876
0.6886
0.6642
0.6834
15,058,120
+0.00(+0.03%)
Dec 31, 2002
0.7046
0.7065
0.6813
0.6832
11,000,859
-0.02(-2.86%)
Dec 30, 2002
0.7075
0.7104
0.6860
0.7033
7,244,919
-0.00(-0.44%)
Dec 27, 2002
0.7108
0.7110
0.7045
0.7064
5,978,843
-0.01(-0.80%)
Dec 26, 2002
0.7019
0.7148
0.6999
0.7121
6,523,335
+0.01(+1.54%)
Dec 24, 2002
0.7163
0.7237
0.6952
0.7013
5,534,791
-0.01(-2.00%)
Dec 23, 2002
0.6810
0.7156
0.6810
0.7156
12,610,548
+0.02(+2.66%)
Dec 20, 2002
0.6810
0.7006
0.6810
0.6971
10,548,878
+0.01(+1.73%)
Dec 19, 2002
0.6801
0.6853
0.6794
0.6853
8,056,372
+0.00(+0.64%)
Dec 18, 2002
0.6814
0.6847
0.6764
0.6809
8,997,339
+0.00(+0.08%)
Dec 17, 2002
0.6809
0.6861
0.6778
0.6803
7,054,611
-0.00(-0.10%)
Dec 16, 2002
0.6693
0.6810
0.6682
0.6810
7,466,945
+0.01(+1.74%)
Dec 13, 2002
0.6676
0.6725
0.6605
0.6694
6,985,889
-0.00(-0.14%)
Dec 12, 2002
0.6648
0.6763
0.6630
0.6703
4,821,136
+0.01(+1.24%)
Dec 11, 2002
0.6597
0.6658
0.6558
0.6621
8,125,094
-0.00(-0.38%)
Dec 10, 2002
0.6476
0.6675
0.6476
0.6646
9,388,528
+0.02(+2.88%)
Dec 09, 2002
0.6787
0.6788
0.6460
0.6460
12,208,787
-0.03(-4.76%)
Dec 06, 2002
0.6644
0.6815
0.6579
0.6783
8,619,366
+0.01(+1.59%)
Dec 05, 2002
0.6895
0.6905
0.6661
0.6677
8,637,869
-0.01(-1.97%)
Dec 04, 2002
0.6748
0.6857
0.6715
0.6811
10,807,908
-0.00(-0.06%)
Dec 03, 2002
0.6904
0.6904
0.6730
0.6815
9,991,170
-0.01(-1.37%)
Dec 02, 2002
0.6868
0.6950
0.6793
0.6909
7,059,898
+0.02(+2.33%)
Nov 29, 2002
0.6834
0.6965
0.6721
0.6752
4,049,331
-0.01(-1.05%)
Nov 27, 2002
0.6707
0.6896
0.6703
0.6824
11,304,824
+0.02(+3.37%)
Nov 26, 2002
0.6914
0.6940
0.6574
0.6602
9,636,986
-0.03(-4.34%)
Nov 25, 2002
0.6864
0.7073
0.6836
0.6902
12,044,910
+0.00(+0.22%)
Nov 22, 2002
0.6745
0.6901
0.6627
0.6887
10,836,983
+0.02(+2.91%)
Nov 21, 2002
0.6346
0.6759
0.6315
0.6692
29,867,782
+0.04(+6.07%)
Nov 20, 2002
0.6210
0.6334
0.6190
0.6309
8,463,420
+0.01(+1.60%)
Nov 19, 2002
0.6276
0.6362
0.6187
0.6209
9,296,017
-0.01(-1.14%)
Nov 18, 2002
0.6468
0.6535
0.6229
0.6281
26,339,156
-0.02(-2.81%)
Nov 15, 2002
0.6507
0.6620
0.6276
0.6463
45,229,868
-0.03(-5.12%)
Nov 14, 2002
0.6650
0.6822
0.6641
0.6812
11,254,603
+0.02(+3.79%)
Nov 13, 2002
0.6536
0.6663
0.6455
0.6563
8,714,520
+0.00(+0.33%)
Nov 12, 2002
0.6413
0.6619
0.6329
0.6541
13,575,304
+0.02(+3.19%)
Nov 11, 2002
0.6621
0.6621
0.6314
0.6339
12,010,549
-0.03(-4.26%)
Nov 08, 2002
0.6696
0.6780
0.6526
0.6621
18,636,968
-0.03(-3.78%)
Nov 07, 2002
0.6890
0.6976
0.6765
0.6881
11,714,514
-0.01(-1.62%)
Nov 06, 2002
0.6669
0.6998
0.6589
0.6994
16,673,095
+0.03(+5.19%)
Nov 05, 2002
0.6655
0.6681
0.6514
0.6649
9,134,784
+0.00(+0.29%)
Nov 04, 2002
0.6531
0.6786
0.6458
0.6630
19,641,372
+0.02(+3.39%)
Nov 01, 2002
0.6265
0.6428
0.6053
0.6413
15,552,392
+0.02(+2.46%)
Oct 31, 2002
0.6425
0.6446
0.6259
0.6259
19,271,328
-0.00(-0.69%)
Oct 30, 2002
0.6328
0.6532
0.6276
0.6302
16,667,809
-0.00(-0.63%)
Oct 29, 2002
0.6348
0.6398
0.6233
0.6342
9,544,475
-0.00(-0.06%)
Oct 28, 2002
0.6597
0.6621
0.6348
0.6346
16,889,834
-0.02(-3.59%)
Oct 25, 2002
0.6458
0.6662
0.6387
0.6582
18,199,604
+0.01(+1.19%)
Oct 24, 2002
0.6491
0.6620
0.6380
0.6505
25,953,702
+0.01(+0.84%)
Oct 23, 2002
0.6277
0.6478
0.6229
0.6451
12,581,156
+0.01(+1.91%)
Oct 22, 2002
0.6224
0.6432
0.6105
0.6330
19,400,844
+0.01(+1.40%)
Oct 21, 2002
0.6103
0.6290
0.5993
0.6243
21,235,200
+0.02(+2.52%)
Oct 18, 2002
0.6087
0.6229
0.5964
0.6089
20,466,040
-0.00(-0.59%)
Oct 17, 2002
0.6314
0.6314
0.5935
0.6125
25,609,720
+0.02(+2.60%)
Oct 16, 2002
0.5826
0.6072
0.5644
0.5970
32,394,650
+0.00(+0.75%)
Oct 15, 2002
0.5642
0.5959
0.5632
0.5926
19,525,072
+0.03(+6.19%)
Oct 14, 2002
0.5525
0.5599
0.5447
0.5580
12,340,945
+0.01(+0.94%)
Oct 11, 2002
0.5528
0.5592
0.5387
0.5528
29,101,264
+0.01(+2.01%)
Oct 10, 2002
0.5013
0.5482
0.5007
0.5420
35,722,396
+0.04(+8.22%)
Oct 09, 2002
0.4651
0.5034
0.4647
0.5008
49,643,956
+0.03(+6.41%)
Oct 08, 2002
0.4677
0.4723
0.4571
0.4706
34,984,952
+0.02(+3.67%)
Oct 07, 2002
0.4730
0.4851
0.4473
0.4540
53,701,216
-0.04(-7.26%)
Oct 04, 2002
0.5250
0.5307
0.4859
0.4896
35,600,308
-0.03(-5.98%)
Oct 03, 2002
0.5212
0.5264
0.5118
0.5207
13,053,384
-0.00(-0.42%)
Oct 02, 2002
0.5259
0.5356
0.5101
0.5229
18,356,712
+0.00(+0.07%)
Oct 01, 2002
0.5453
0.5474
0.5129
0.5225
23,171,346
-0.02(-3.88%)
Sep 30, 2002
0.5439
0.5485
0.5279
0.5436
16,445,466
-0.01(-1.24%)
Sep 27, 2002
0.5373
0.5628
0.5338
0.5504
15,253,715
+0.01(+2.03%)
Sep 26, 2002
0.5258
0.5414
0.5193
0.5394
16,136,823
+0.02(+3.88%)
Sep 25, 2002
0.5109
0.5249
0.5038
0.5193
19,831,680
+0.01(+2.23%)
Sep 24, 2002
0.5107
0.5278
0.5071
0.5079
23,016,880
-0.03(-5.11%)
Sep 23, 2002
0.5677
0.5677
0.5311
0.5353
10,358,570
-0.03(-5.21%)
Sep 20, 2002
0.5571
0.5694
0.5513
0.5647
12,069,360
+0.01(+1.48%)
Sep 19, 2002
0.5642
0.5721
0.5439
0.5564
23,725,064
-0.04(-6.32%)
Sep 18, 2002
0.5852
0.6011
0.5738
0.5940
12,214,073
-0.00(-0.35%)
Sep 17, 2002
0.6018
0.6131
0.5936
0.5961
11,304,401
-0.00(-0.68%)
Sep 16, 2002
0.5879
0.6030
0.5855
0.6001
6,972,620
+0.01(+1.47%)
Sep 13, 2002
0.5925
0.5982
0.5819
0.5914
8,999,401
-0.01(-0.92%)
Sep 12, 2002
0.5959
0.5988
0.5869
0.5969
10,184,121
-0.01(-0.90%)
Sep 11, 2002
0.5855
0.6064
0.5854
0.6023
8,349,763
+0.01(+1.39%)
Sep 10, 2002
0.5987
0.6011
0.5755
0.5941
12,165,756
-0.00(-0.10%)
Sep 09, 2002
0.5689
0.6069
0.5645
0.5946
19,191,214
+0.02(+3.85%)
Sep 06, 2002
0.5547
0.5726
0.5539
0.5726
1,077,883,392
+0.02(+3.74%)
Sep 05, 2002
0.5618
0.5619
0.5372
0.5520
12,977,948
-0.01(-2.28%)
Sep 04, 2002
0.5439
0.5656
0.5352
0.5649
1,079,997,824
+0.02(+3.70%)
Sep 03, 2002
0.5382
0.5449
0.5258
0.5447
13,308,344
+0.00(+0.31%)
Aug 30, 2002
0.5401
0.5469
0.5256
0.5430
8,330,600
+0.00(+0.12%)
Aug 29, 2002
0.5335
0.5475
0.5249
0.5423
9,451,964
+0.00(+0.60%)
Aug 28, 2002
0.5491
0.5492
0.5212
0.5391
13,054,362
-0.01(-1.98%)
Aug 27, 2002
0.5650
0.5802
0.5493
0.5500
19,104,464
-0.02(-2.68%)
Aug 26, 2002
0.5543
0.5651
0.5453
0.5651
7,273,994
+0.01(+1.96%)
Aug 23, 2002
0.5614
0.5621
0.5439
0.5543
7,178,840
-0.01(-1.81%)
Aug 22, 2002
0.5516
0.5670
0.5473
0.5645
7,784,125
+0.02(+2.75%)
Aug 21, 2002
0.5396
0.5530
0.5368
0.5493
4,970,897
+0.01(+2.51%)
Aug 20, 2002
0.5478
0.5499
0.5345
0.5359
6,274,269
-0.02(-3.23%)
Aug 16, 2002
0.5517
0.5672
0.5448
0.5538
4,704,968
+0.00(+0.00%)
Aug 15, 2002
0.5236
0.5574
0.5235
0.5538
15,345,670
+0.03(+5.99%)
Aug 14, 2002
0.5067
0.5247
0.4956
0.5225
6,214,084
+0.02(+3.35%)
Aug 13, 2002
0.4982
0.5155
0.4940
0.5055
9,280,158
+0.01(+1.81%)
Aug 12, 2002
0.4909
0.5091
0.4820
0.4966
5,563,495
+0.01(+1.06%)
Aug 07, 2002
0.4980
0.5155
0.4693
0.4914
18,340,934
+0.01(+1.49%)
Aug 06, 2002
0.4563
0.4972
0.4418
0.4842
39,499,484
+0.02(+4.04%)
Aug 05, 2002
0.5319
0.5320
0.4569
0.4654
53,151,436
-0.08(-14.43%)
Aug 02, 2002
0.5514
0.5593
0.5429
0.5439
5,318,289
-0.01(-1.62%)
Aug 01, 2002
0.5614
0.5689
0.5424
0.5528
622,201,408
-0.00(-0.13%)
Jul 31, 2002
0.5628
0.5718
0.5439
0.5535
9,179,718
-0.01(-1.76%)
Jul 30, 2002
0.5719
0.5722
0.5580
0.5634
15,423,749
-0.00(-0.84%)
Jul 29, 2002
0.5553
0.5699
0.5485
0.5682
16,903,738
+0.03(+5.75%)
Jul 26, 2002
0.5240
0.5541
0.5239
0.5373
11,552,277
+0.01(+2.27%)
Jul 25, 2002
0.5328
0.5368
0.5193
0.5254
11,376,586
-0.00(-0.63%)
Jul 24, 2002
0.5108
0.5311
0.4942
0.5287
14,440,359
+0.01(+2.57%)
Jul 23, 2002
0.5154
0.5223
0.5108
0.5155
10,979,767
+0.01(+1.30%)
Jul 22, 2002
0.5169
0.5247
0.4944
0.5089
11,703,202
-0.01(-1.59%)
Jul 19, 2002
0.5126
0.5248
0.5107
0.5171
18,943,576
-0.00(-0.62%)
Jul 17, 2002
0.5212
0.5343
0.5164
0.5203
11,188,524
+0.04(+8.18%)
Jul 12, 2002
0.4753
0.5058
0.4666
0.4810
10,295,134
+0.01(+2.56%)
Jul 11, 2002
0.4540
0.4748
0.4492
0.4689
5,304,835
+0.01(+2.29%)
Jul 10, 2002
0.4805
0.4862
0.4523
0.4584
6,779,722
-0.02(-4.40%)
Jul 09, 2002
0.4928
0.4928
0.4795
0.4795
2,600,876
-0.01(-2.69%)
Jul 08, 2002
0.4838
0.4871
0.4795
0.4928
3,512,768
+0.01(+1.86%)
Jul 05, 2002
0.4734
0.4933
0.4734
0.4838
4,141,842
+0.01(+1.81%)
Jul 04, 2002
0.4697
0.4843
0.4692
0.4752
5,244,042
+0.00(+0.00%)
Jul 03, 2002
0.4697
0.4843
0.4692
0.4752
5,244,042
+0.00(+0.56%)
Jul 02, 2002
0.4800
0.4843
0.4659
0.4725
6,034,349
-0.02(-3.46%)
Jul 01, 2002
0.5031
0.5032
0.4800
0.4895
8,302,186
-0.02(-3.72%)
Jun 28, 2002
0.4960
0.5108
0.4897
0.5084
5,241,399
+0.02(+4.15%)
Jun 27, 2002
0.4720
0.4937
0.4715
0.4881
5,645,804
+0.02(+3.45%)
Jun 26, 2002
0.4545
0.4776
0.4409
0.4719
5,122,457
+0.01(+3.06%)
Jun 25, 2002
0.4674
0.4722
0.4470
0.4579
4,012,327
-0.01(-1.14%)
Jun 21, 2002
0.4645
0.4658
0.4535
0.4632
2,450,215
+0.00(+0.72%)
Jun 20, 2002
0.4610
0.4677
0.4556
0.4599
2,270,480
+0.00(+0.37%)
Jun 19, 2002
0.4764
0.4817
0.4573
0.4582
4,123,340
-0.02(-5.02%)
Jun 18, 2002
0.4744
0.4909
0.4744
0.4824
6,547,123
+0.01(+1.19%)
Jun 17, 2002
0.4729
0.4820
0.4709
0.4767
4,937,435
+0.00(+0.98%)
Jun 14, 2002
0.4546
0.4721
0.4461
0.4721
8,696,018
+0.05(+10.79%)
Jun 12, 2002
0.4218
0.4294
0.4095
0.4261
7,236,990
+0.01(+1.24%)
Jun 11, 2002
0.4427
0.4436
0.4192
0.4209
3,039,641
-0.02(-3.66%)
Jun 10, 2002
0.4313
0.4427
0.4287
0.4369
3,227,306
+0.01(+2.05%)
Jun 07, 2002
0.4179
0.4336
0.4114
0.4281
3,882,811
+0.00(+0.35%)
Jun 06, 2002
0.4277
0.4349
0.4185
0.4266
2,904,840
-0.00(-0.81%)
Jun 05, 2002
0.4199
0.4351
0.4147
0.4301
5,780,605
-0.03(-6.77%)
May 31, 2002
0.5002
0.5003
0.4600
0.4613
15,251,071
-0.04(-8.00%)
May 28, 2002
0.5074
0.5098
0.4942
0.5014
3,481,050
+0.00(+0.13%)
May 27, 2002
0.4951
0.5018
0.4923
0.5007
1,385,019
+0.00(+0.00%)
May 24, 2002
0.4951
0.5018
0.4923
0.5007
1,385,019
+0.00(+0.84%)
May 23, 2002
0.4898
0.4994
0.4828
0.4966
3,187,659
+0.01(+1.49%)
May 22, 2002
0.4884
0.4918
0.4787
0.4893
8,579,719
-0.00(-0.81%)
May 21, 2002
0.5131
0.5131
0.4881
0.4933
7,192,056
-0.02(-3.82%)
May 20, 2002
0.5152
0.5167
0.5070
0.5128
2,463,431
+0.00(+0.35%)
May 17, 2002
0.4973
0.5174
0.4973
0.5110
7,318,928
+0.02(+3.41%)
May 16, 2002
0.4966
0.5136
0.4895
0.4942
4,490,740
-0.00(-0.50%)
May 15, 2002
0.4985
0.5249
0.4846
0.4967
5,804,394
-0.00(-0.36%)
May 14, 2002
0.4888
0.5037
0.4876
0.4985
7,408,796
+0.01(+1.58%)
May 13, 2002
0.4627
0.4961
0.4614
0.4907
5,349,769
+0.03(+5.90%)
May 10, 2002
0.4649
0.4710
0.4598
0.4634
3,383,253
+0.00(+0.45%)
May 09, 2002
0.4611
0.4668
0.4567
0.4613
1,054,623
-0.00(-0.47%)
May 08, 2002
0.4493
0.4639
0.4484
0.4635
2,323,343
+0.02(+4.12%)
May 07, 2002
0.4549
0.4580
0.4399
0.4451
3,021,139
-0.01(-1.96%)
May 06, 2002
0.4427
0.4587
0.4398
0.4540
3,237,879
+0.01(+2.13%)
May 03, 2002
0.4293
0.4463
0.4273
0.4445
4,144,485
+0.02(+3.52%)
May 02, 2002
0.4420
0.4445
0.4285
0.4294
1,165,636
-0.02(-3.40%)
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.