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
Immunogen Inc
(NQ:
IMGN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 9, 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
8.620
9.050
8.270
8.530
431,400
-0.29(-3.29%)
Apr 29, 2004
9.440
9.450
8.650
8.820
622,200
-0.30(-3.29%)
Apr 28, 2004
10.09
10.11
9.120
9.120
654,900
-1.25(-12.05%)
Apr 27, 2004
11.04
11.06
10.12
10.37
658,400
-0.51(-4.69%)
Apr 26, 2004
10.39
12.40
10.35
10.88
1,276,400
+0.90(+9.02%)
Apr 23, 2004
8.870
10.14
8.750
9.980
799,800
+1.13(+12.77%)
Apr 22, 2004
8.660
8.940
8.610
8.850
195,600
+0.18(+2.08%)
Apr 21, 2004
9.020
9.020
8.510
8.670
349,000
-0.15(-1.70%)
Apr 20, 2004
8.270
8.960
8.270
8.820
605,100
+0.55(+6.65%)
Apr 19, 2004
7.940
8.580
7.850
8.270
348,700
+0.33(+4.16%)
Apr 16, 2004
7.770
7.940
7.650
7.940
255,600
+0.13(+1.66%)
Apr 15, 2004
7.860
7.890
7.660
7.810
192,600
+0.00(+0.00%)
Apr 14, 2004
7.670
7.910
7.660
7.810
189,300
+0.14(+1.83%)
Apr 13, 2004
7.750
7.900
7.480
7.670
182,000
-0.04(-0.52%)
Apr 12, 2004
7.700
7.880
7.600
7.710
238,200
+0.01(+0.13%)
Apr 08, 2004
7.970
8.100
7.640
7.700
196,600
-0.20(-2.53%)
Apr 07, 2004
7.900
8.100
7.860
7.900
211,700
+0.03(+0.38%)
Apr 06, 2004
8.190
8.200
7.770
7.870
367,800
-0.30(-3.67%)
Apr 05, 2004
7.480
8.240
7.390
8.170
451,900
+0.83(+11.31%)
Apr 02, 2004
6.840
7.430
6.710
7.340
447,400
+0.61(+9.06%)
Apr 01, 2004
6.670
6.900
6.670
6.730
193,600
+0.01(+0.15%)
Mar 31, 2004
6.680
6.750
6.640
6.720
129,700
+0.05(+0.75%)
Mar 30, 2004
6.450
6.680
6.450
6.670
106,400
+0.14(+2.14%)
Mar 29, 2004
6.250
6.650
6.250
6.530
186,500
+0.28(+4.48%)
Mar 26, 2004
6.270
6.400
6.220
6.250
104,300
+0.00(+0.00%)
Mar 25, 2004
6.100
6.260
6.100
6.250
107,400
+0.11(+1.79%)
Mar 24, 2004
6.050
6.180
6.020
6.140
108,400
+0.06(+0.99%)
Mar 23, 2004
5.980
6.120
5.980
6.080
80,200
+0.10(+1.67%)
Mar 22, 2004
6.270
6.270
5.860
5.980
217,200
-0.20(-3.24%)
Mar 19, 2004
6.360
6.440
6.130
6.180
137,500
-0.14(-2.22%)
Mar 18, 2004
6.180
6.340
6.150
6.320
234,000
+0.02(+0.32%)
Mar 17, 2004
6.170
6.350
6.120
6.300
221,800
+0.13(+2.11%)
Mar 16, 2004
6.240
6.530
5.980
6.170
446,400
-0.06(-0.96%)
Mar 15, 2004
6.250
6.400
6.160
6.230
238,600
-0.04(-0.64%)
Mar 12, 2004
6.000
6.270
5.980
6.270
142,000
+0.31(+5.20%)
Mar 11, 2004
6.060
6.410
5.900
5.960
296,200
-0.12(-1.97%)
Mar 10, 2004
6.360
6.450
6.070
6.080
333,400
+0.00(+0.00%)
Mar 09, 2004
6.710
6.800
6.000
6.080
475,500
+0.17(+2.88%)
Mar 08, 2004
6.240
6.500
5.910
5.910
362,400
-0.79(-11.79%)
Mar 05, 2004
6.710
6.990
6.550
6.700
186,000
-0.22(-3.18%)
Mar 04, 2004
6.500
6.930
6.500
6.920
104,300
+0.44(+6.79%)
Mar 03, 2004
6.750
6.805
6.410
6.480
151,500
-0.25(-3.74%)
Mar 02, 2004
6.790
6.920
6.590
6.732
143,800
-0.13(-1.95%)
Mar 01, 2004
6.870
6.930
6.700
6.866
92,700
-0.07(-1.07%)
Feb 27, 2004
6.950
7.000
6.780
6.940
104,900
+0.00(+0.00%)
Feb 26, 2004
6.850
6.980
6.850
6.940
52,400
+0.07(+1.02%)
Feb 25, 2004
6.820
6.930
6.820
6.870
101,200
+0.00(+0.00%)
Feb 24, 2004
6.920
7.000
6.830
6.870
140,200
-0.02(-0.29%)
Feb 23, 2004
6.950
7.000
6.870
6.890
155,200
+0.02(+0.29%)
Feb 20, 2004
6.930
7.000
6.840
6.870
145,100
+0.02(+0.29%)
Feb 19, 2004
7.110
7.110
6.800
6.850
117,400
-0.06(-0.87%)
Feb 18, 2004
6.880
7.000
6.690
6.910
187,500
+0.16(+2.37%)
Feb 17, 2004
6.470
6.790
6.470
6.750
108,300
+0.23(+3.53%)
Feb 13, 2004
6.640
6.660
6.460
6.520
129,700
-0.14(-2.10%)
Feb 12, 2004
6.620
6.760
6.600
6.660
153,100
-0.02(-0.30%)
Feb 11, 2004
6.720
6.780
6.620
6.680
91,300
-0.03(-0.45%)
Feb 10, 2004
6.500
6.770
6.450
6.710
199,000
+0.23(+3.55%)
Feb 09, 2004
6.500
6.720
6.390
6.480
95,600
-0.05(-0.77%)
Feb 06, 2004
6.300
6.550
6.170
6.530
61,300
+0.18(+2.83%)
Feb 05, 2004
6.480
6.630
6.180
6.350
88,700
-0.05(-0.78%)
Feb 04, 2004
6.510
6.630
6.300
6.400
130,600
-0.26(-3.90%)
Feb 03, 2004
6.350
6.730
6.330
6.660
108,100
+0.14(+2.15%)
Feb 02, 2004
6.780
6.780
6.100
6.520
137,400
-0.14(-2.10%)
Jan 30, 2004
7.000
7.000
6.560
6.660
67,300
-0.05(-0.75%)
Jan 29, 2004
6.500
6.800
6.500
6.710
122,000
+0.17(+2.60%)
Jan 28, 2004
6.630
6.870
6.510
6.540
117,800
-0.23(-3.40%)
Jan 27, 2004
6.980
7.050
6.700
6.770
148,300
-0.23(-3.29%)
Jan 26, 2004
6.650
7.000
6.550
7.000
135,900
+0.11(+1.60%)
Jan 23, 2004
6.910
6.950
6.710
6.890
221,000
-0.07(-1.01%)
Jan 22, 2004
7.010
7.150
6.897
6.960
225,800
-0.33(-4.53%)
Jan 21, 2004
6.950
7.290
6.820
7.290
221,200
+0.34(+4.85%)
Jan 20, 2004
6.910
7.080
6.700
6.953
562,900
-0.05(-0.67%)
Jan 16, 2004
6.400
7.060
6.370
7.000
276,500
+0.55(+8.53%)
Jan 15, 2004
6.360
6.540
6.230
6.450
114,220
+0.00(+0.00%)
Jan 14, 2004
6.450
6.470
6.300
6.450
138,360
+0.21(+3.37%)
Jan 13, 2004
6.400
6.430
6.020
6.240
182,918
+0.01(+0.16%)
Jan 12, 2004
5.980
6.450
5.900
6.230
252,307
+0.31(+5.24%)
Jan 09, 2004
6.060
6.250
5.920
5.920
305,822
+0.02(+0.34%)
Jan 08, 2004
5.570
6.140
5.570
5.900
440,991
-0.10(-1.67%)
Jan 07, 2004
5.750
6.040
5.750
6.000
202,538
+0.13(+2.21%)
Jan 06, 2004
5.650
5.940
5.553
5.870
233,600
+0.22(+3.89%)
Jan 05, 2004
5.550
5.650
5.490
5.650
230,300
+0.18(+3.29%)
Jan 02, 2004
5.000
5.470
5.000
5.470
161,400
+0.42(+8.32%)
Dec 31, 2003
4.850
5.320
4.840
5.050
182,200
-0.16(-3.07%)
Dec 30, 2003
5.290
5.350
5.140
5.210
167,726
-0.12(-2.25%)
Dec 29, 2003
5.200
5.400
5.050
5.330
200,437
+0.03(+0.60%)
Dec 26, 2003
5.250
5.350
5.250
5.298
41,444
+0.02(+0.34%)
Dec 24, 2003
5.150
5.350
5.150
5.280
46,984
+0.08(+1.54%)
Dec 23, 2003
4.900
5.200
4.900
5.200
237,409
+0.10(+1.96%)
Dec 22, 2003
5.000
5.100
5.000
5.100
100,966
+0.02(+0.39%)
Dec 19, 2003
5.000
5.160
4.940
5.080
118,767
+0.08(+1.60%)
Dec 18, 2003
4.910
5.070
4.910
5.000
79,289
+0.04(+0.81%)
Dec 17, 2003
5.020
5.020
4.880
4.960
62,443
-0.08(-1.59%)
Dec 16, 2003
5.150
5.151
4.790
5.040
135,475
-0.13(-2.51%)
Dec 15, 2003
5.400
5.400
5.170
5.170
151,560
-0.13(-2.45%)
Dec 12, 2003
5.310
5.350
5.220
5.300
113,768
-0.04(-0.75%)
Dec 11, 2003
5.050
5.340
5.050
5.340
214,900
+0.10(+1.91%)
Dec 10, 2003
5.190
5.240
5.080
5.240
227,531
+0.05(+0.96%)
Dec 09, 2003
5.120
5.250
5.120
5.190
205,442
+0.07(+1.37%)
Dec 08, 2003
5.001
5.200
5.000
5.120
128,615
+0.07(+1.33%)
Dec 05, 2003
5.100
5.190
4.900
5.053
230,923
-0.05(-0.92%)
Dec 04, 2003
5.114
5.260
5.030
5.100
461,154
+0.07(+1.39%)
Dec 03, 2003
4.900
5.220
4.880
5.030
292,693
+0.13(+2.65%)
Dec 02, 2003
4.920
4.960
4.800
4.900
170,909
+0.07(+1.45%)
Dec 01, 2003
4.780
4.840
4.620
4.830
132,458
+0.05(+1.05%)
Nov 28, 2003
4.660
4.800
4.653
4.780
29,462
+0.03(+0.63%)
Nov 26, 2003
4.810
4.840
4.620
4.750
48,461
-0.06(-1.25%)
Nov 25, 2003
4.660
4.820
4.560
4.810
77,229
+0.01(+0.21%)
Nov 24, 2003
4.800
4.900
4.701
4.800
141,252
+0.03(+0.63%)
Nov 21, 2003
4.450
4.770
4.450
4.770
176,927
+0.32(+7.19%)
Nov 20, 2003
4.710
4.800
4.450
4.450
121,989
-0.18(-3.89%)
Nov 19, 2003
4.360
4.650
4.350
4.630
97,356
+0.28(+6.44%)
Nov 18, 2003
4.380
4.500
4.350
4.350
106,925
+0.00(+0.00%)
Nov 17, 2003
4.300
4.470
4.260
4.350
121,788
+0.10(+2.35%)
Nov 14, 2003
4.690
4.690
4.250
4.250
340,503
-0.28(-6.18%)
Nov 13, 2003
4.640
4.700
4.480
4.530
157,267
-0.12(-2.58%)
Nov 12, 2003
4.600
4.840
4.480
4.650
143,181
+0.10(+2.20%)
Nov 11, 2003
4.710
5.150
4.480
4.550
232,131
-0.28(-5.80%)
Nov 10, 2003
5.390
5.410
4.660
4.830
169,516
-0.37(-7.12%)
Nov 07, 2003
4.550
5.550
4.550
5.200
640,624
+0.61(+13.29%)
Nov 06, 2003
4.650
4.650
4.409
4.590
94,852
+0.08(+1.77%)
Nov 05, 2003
4.570
4.690
4.510
4.510
69,934
-0.04(-0.88%)
Nov 04, 2003
4.700
4.800
4.470
4.550
180,472
-0.16(-3.40%)
Nov 03, 2003
4.660
4.800
4.600
4.710
93,036
+0.06(+1.29%)
Oct 31, 2003
4.890
4.930
4.650
4.650
57,749
-0.21(-4.32%)
Oct 30, 2003
4.920
5.000
4.829
4.860
80,408
-0.06(-1.22%)
Oct 29, 2003
4.850
4.970
4.720
4.920
79,634
-0.08(-1.60%)
Oct 28, 2003
4.750
5.000
4.670
5.000
140,627
+0.30(+6.38%)
Oct 27, 2003
4.400
4.740
4.370
4.700
96,600
+0.30(+6.82%)
Oct 24, 2003
4.320
4.550
4.320
4.400
77,000
+0.03(+0.69%)
Oct 23, 2003
4.490
4.580
4.350
4.370
135,100
-0.13(-2.89%)
Oct 22, 2003
4.720
4.900
4.500
4.500
150,800
-0.25(-5.26%)
Oct 21, 2003
4.710
4.840
4.650
4.750
116,266
+0.00(+0.00%)
Oct 20, 2003
4.750
4.847
4.620
4.750
154,064
-0.08(-1.66%)
Oct 17, 2003
4.990
5.000
4.800
4.830
141,292
-0.12(-2.42%)
Oct 16, 2003
4.910
4.990
4.900
4.950
74,300
+0.04(+0.81%)
Oct 15, 2003
4.990
5.000
4.850
4.910
113,984
-0.05(-0.99%)
Oct 14, 2003
4.960
5.050
4.850
4.959
131,141
+0.06(+1.20%)
Oct 13, 2003
4.880
5.160
4.850
4.900
307,551
+0.02(+0.41%)
Oct 10, 2003
5.080
5.170
4.860
4.880
293,632
-0.24(-4.69%)
Oct 09, 2003
4.900
5.180
4.800
5.120
462,862
+0.48(+10.34%)
Oct 08, 2003
4.890
5.010
4.550
4.640
154,534
-0.16(-3.33%)
Oct 07, 2003
4.610
5.009
4.610
4.800
424,603
+0.13(+2.78%)
Oct 06, 2003
4.600
5.160
4.510
4.670
178,285
+0.09(+1.97%)
Oct 03, 2003
4.680
4.820
4.420
4.580
166,692
+0.00(+0.00%)
Oct 02, 2003
4.670
4.740
4.580
4.580
120,304
-0.09(-1.93%)
Oct 01, 2003
4.410
4.800
4.410
4.670
257,118
+0.22(+4.94%)
Sep 30, 2003
4.750
4.750
4.350
4.450
198,348
-0.28(-5.92%)
Sep 29, 2003
4.760
4.870
4.600
4.730
206,514
+0.03(+0.64%)
Sep 26, 2003
5.080
5.150
4.560
4.700
417,026
-0.50(-9.62%)
Sep 25, 2003
5.590
5.590
5.030
5.200
244,506
-0.31(-5.63%)
Sep 24, 2003
5.760
6.040
5.510
5.510
509,876
-0.25(-4.34%)
Sep 23, 2003
5.280
5.850
5.270
5.760
773,773
+0.49(+9.30%)
Sep 22, 2003
5.250
5.340
5.140
5.270
126,483
-0.03(-0.57%)
Sep 19, 2003
5.260
5.390
5.120
5.300
91,343
+0.00(+0.00%)
Sep 18, 2003
5.180
5.319
5.040
5.300
238,038
+0.22(+4.33%)
Sep 17, 2003
4.680
5.190
4.600
5.080
392,761
+0.35(+7.40%)
Sep 16, 2003
4.570
4.760
4.563
4.730
75,875
+0.07(+1.50%)
Sep 15, 2003
4.560
4.760
4.500
4.660
95,900
+0.07(+1.53%)
Sep 12, 2003
4.250
4.600
4.240
4.590
85,100
+0.25(+5.76%)
Sep 11, 2003
4.400
4.450
4.240
4.340
87,500
+0.04(+0.93%)
Sep 10, 2003
4.611
4.700
4.300
4.300
169,800
-0.33(-7.13%)
Sep 09, 2003
4.750
4.800
4.610
4.630
85,600
-0.09(-1.91%)
Sep 08, 2003
4.340
4.750
4.340
4.720
213,800
+0.34(+7.76%)
Sep 05, 2003
4.400
4.450
4.300
4.380
91,200
+0.00(+0.00%)
Sep 04, 2003
4.310
4.450
4.300
4.380
77,900
-0.02(-0.45%)
Sep 03, 2003
4.530
4.640
4.400
4.400
113,200
-0.20(-4.35%)
Sep 02, 2003
4.720
4.720
4.380
4.600
120,200
-0.04(-0.86%)
Aug 29, 2003
4.550
4.670
4.481
4.640
73,000
-0.04(-0.85%)
Aug 28, 2003
4.470
4.680
4.380
4.680
164,500
+0.14(+3.08%)
Aug 27, 2003
4.500
4.540
4.400
4.540
118,300
+0.05(+1.11%)
Aug 26, 2003
4.280
4.490
4.280
4.490
99,700
+0.17(+3.94%)
Aug 25, 2003
4.200
4.370
4.180
4.320
79,100
+0.14(+3.35%)
Aug 22, 2003
4.500
4.520
4.180
4.180
120,300
-0.28(-6.28%)
Aug 21, 2003
4.420
4.500
4.400
4.460
186,700
-0.02(-0.45%)
Aug 20, 2003
4.400
4.520
4.270
4.480
123,900
+0.10(+2.28%)
Aug 19, 2003
4.420
4.540
4.300
4.380
113,300
-0.05(-1.13%)
Aug 18, 2003
4.500
4.500
4.350
4.430
124,900
+0.08(+1.84%)
Aug 15, 2003
4.480
4.500
4.310
4.350
56,900
-0.15(-3.33%)
Aug 14, 2003
4.520
4.600
4.360
4.500
79,900
-0.01(-0.24%)
Aug 13, 2003
4.440
4.700
4.370
4.511
106,300
+0.05(+1.14%)
Aug 12, 2003
4.160
4.470
4.160
4.460
213,200
+0.23(+5.44%)
Aug 11, 2003
3.970
4.240
3.950
4.230
492,800
-0.05(-1.17%)
Aug 08, 2003
4.490
4.490
4.150
4.280
273,300
-0.19(-4.25%)
Aug 07, 2003
4.360
4.600
4.270
4.470
88,400
+0.11(+2.52%)
Aug 06, 2003
4.580
4.910
4.340
4.360
193,900
-0.22(-4.80%)
Aug 05, 2003
4.841
5.020
4.580
4.580
242,800
-0.33(-6.72%)
Aug 04, 2003
5.140
5.140
4.680
4.910
250,000
-0.14(-2.77%)
Aug 01, 2003
5.500
5.550
4.960
5.050
536,800
-0.53(-9.50%)
Jul 31, 2003
4.900
5.580
4.620
5.580
1,862,600
+1.65(+41.98%)
Jul 29, 2003
3.990
4.000
3.820
3.930
56,500
-0.07(-1.75%)
Jul 28, 2003
4.000
4.070
3.860
4.000
100,900
+0.03(+0.76%)
Jul 25, 2003
4.000
4.169
3.930
3.970
66,300
-0.06(-1.49%)
Jul 24, 2003
4.180
4.180
4.000
4.030
71,600
+0.03(+0.75%)
Jul 23, 2003
4.070
4.130
3.900
4.000
62,200
+0.00(+0.00%)
Jul 22, 2003
3.700
4.000
3.700
4.000
339,800
+0.20(+5.26%)
Jul 21, 2003
3.710
3.940
3.500
3.800
334,100
+0.05(+1.33%)
Jul 18, 2003
4.030
4.050
3.690
3.750
347,000
-0.25(-6.25%)
Jul 17, 2003
4.161
4.350
4.000
4.000
237,200
-0.20(-4.76%)
Jul 16, 2003
4.250
4.300
4.190
4.200
169,000
-0.16(-3.67%)
Jul 15, 2003
4.400
4.550
4.260
4.360
130,700
-0.05(-1.13%)
Jul 14, 2003
4.440
4.570
4.310
4.410
144,700
+0.05(+1.15%)
Jul 11, 2003
4.530
4.530
4.300
4.360
71,400
-0.12(-2.68%)
Jul 10, 2003
4.530
4.530
4.300
4.480
92,200
-0.04(-0.88%)
Jul 09, 2003
4.320
4.520
4.210
4.520
284,300
+0.12(+2.73%)
Jul 08, 2003
4.330
4.450
4.300
4.400
74,300
-0.11(-2.44%)
Jul 07, 2003
4.500
4.700
4.270
4.510
273,400
-0.07(-1.53%)
Jul 03, 2003
4.499
4.700
4.460
4.580
110,900
+0.12(+2.69%)
Jul 02, 2003
4.150
4.630
4.070
4.460
286,100
+0.29(+6.95%)
Jul 01, 2003
4.100
4.290
4.030
4.170
126,200
-0.10(-2.34%)
Jun 30, 2003
4.250
4.350
4.120
4.270
245,200
-0.01(-0.23%)
Jun 27, 2003
4.310
4.550
4.280
4.280
190,900
-0.02(-0.47%)
Jun 26, 2003
4.270
4.350
4.150
4.300
204,600
+0.15(+3.61%)
Jun 25, 2003
4.400
4.450
4.100
4.150
234,800
-0.18(-4.16%)
Jun 24, 2003
4.010
4.400
3.960
4.330
460,900
+0.33(+8.25%)
Jun 23, 2003
3.990
4.280
3.920
4.000
315,000
-0.09(-2.20%)
Jun 20, 2003
3.520
4.090
3.520
4.090
686,100
+0.46(+12.70%)
Jun 19, 2003
3.790
3.840
3.500
3.629
215,100
-0.20(-5.25%)
Jun 18, 2003
3.800
3.850
3.750
3.830
97,800
+0.01(+0.26%)
Jun 17, 2003
3.890
4.150
3.750
3.820
272,800
-0.24(-5.91%)
Jun 16, 2003
3.740
4.070
3.740
4.060
221,200
+0.29(+7.69%)
Jun 13, 2003
4.030
4.030
3.750
3.770
105,100
-0.14(-3.58%)
Jun 12, 2003
4.000
4.150
3.910
3.910
123,000
-0.14(-3.46%)
Jun 11, 2003
3.950
4.080
3.948
4.050
110,100
+0.11(+2.82%)
Jun 10, 2003
3.700
4.030
3.650
3.939
140,200
+0.29(+7.92%)
Jun 09, 2003
4.000
4.110
3.640
3.650
123,400
-0.31(-7.83%)
Jun 06, 2003
4.000
4.430
3.950
3.960
198,100
-0.05(-1.25%)
Jun 05, 2003
4.050
4.200
3.750
4.010
194,200
-0.12(-2.91%)
Jun 04, 2003
4.000
4.190
3.980
4.130
129,800
+0.13(+3.25%)
Jun 03, 2003
3.830
4.000
3.750
4.000
147,800
+0.22(+5.82%)
Jun 02, 2003
4.240
4.240
3.780
3.780
254,400
-0.23(-5.74%)
May 30, 2003
3.960
4.150
3.920
4.010
167,500
+0.05(+1.26%)
May 29, 2003
4.050
4.140
3.860
3.960
172,000
-0.04(-1.00%)
May 28, 2003
3.920
4.210
3.910
4.000
347,100
+0.08(+2.04%)
May 27, 2003
3.550
3.950
3.550
3.920
272,800
+0.25(+6.81%)
May 23, 2003
3.640
3.670
3.530
3.670
74,400
+0.12(+3.38%)
May 22, 2003
3.400
3.650
3.350
3.550
94,800
+0.16(+4.72%)
May 21, 2003
3.350
3.510
3.330
3.390
65,500
-0.01(-0.29%)
May 20, 2003
3.420
3.460
3.350
3.400
93,800
+0.00(+0.00%)
May 19, 2003
3.450
3.710
3.400
3.400
116,900
-0.06(-1.73%)
May 16, 2003
3.430
3.740
3.350
3.460
161,000
-0.28(-7.49%)
May 15, 2003
3.370
3.800
3.370
3.740
221,100
+0.34(+10.00%)
May 14, 2003
3.250
3.500
3.240
3.400
95,300
+0.10(+3.03%)
May 13, 2003
3.300
3.480
3.060
3.300
184,400
+0.04(+1.23%)
May 12, 2003
3.090
3.260
3.000
3.260
97,300
+0.16(+5.16%)
May 09, 2003
3.050
3.250
3.010
3.100
120,865
-0.10(-3.13%)
May 08, 2003
3.070
3.200
3.000
3.200
85,700
+0.07(+2.24%)
May 07, 2003
3.210
3.310
3.070
3.130
109,000
-0.10(-3.10%)
May 06, 2003
3.330
3.480
3.200
3.230
127,600
-0.10(-3.00%)
May 05, 2003
3.200
3.460
3.150
3.330
110,300
+0.10(+3.10%)
May 02, 2003
2.710
3.300
2.700
3.230
210,000
+0.23(+7.67%)
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.