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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 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 29, 2005
1.675
1.688
1.599
1.676
156,448,016
+0.02(+1.06%)
Apr 28, 2005
1.648
1.681
1.632
1.659
121,973,960
+0.01(+0.32%)
Apr 27, 2005
1.674
1.680
1.619
1.653
199,289,408
-0.07(-3.82%)
Apr 26, 2005
1.728
1.763
1.684
1.719
115,498,296
-0.01(-0.44%)
Apr 25, 2005
1.715
1.740
1.706
1.727
104,057,968
+0.03(+1.57%)
Apr 22, 2005
1.705
1.717
1.680
1.700
109,980,248
-0.02(-0.94%)
Apr 21, 2005
1.659
1.722
1.644
1.716
176,004,512
+0.09(+5.55%)
Apr 20, 2005
1.705
1.716
1.624
1.626
184,677,968
-0.05(-3.05%)
Apr 19, 2005
1.647
1.689
1.640
1.677
119,524,976
+0.06(+3.49%)
Apr 18, 2005
1.622
1.657
1.613
1.621
154,729,024
-0.01(-0.70%)
Apr 15, 2005
1.669
1.682
1.617
1.632
206,094,736
-0.06(-3.48%)
Apr 14, 2005
1.708
1.724
1.685
1.691
115,149,000
-0.01(-0.81%)
Apr 13, 2005
1.781
1.786
1.693
1.705
163,006,096
-0.07(-4.17%)
Apr 12, 2005
1.752
1.782
1.713
1.779
167,527,280
+0.02(+1.22%)
Apr 11, 2005
1.806
1.812
1.752
1.757
107,397,832
-0.04(-1.96%)
Apr 08, 2005
1.824
1.864
1.789
1.793
203,276,848
-0.02(-1.30%)
Apr 07, 2005
1.793
1.835
1.762
1.816
165,604,208
+0.03(+1.84%)
Apr 06, 2005
1.789
1.819
1.777
1.783
185,592,400
+0.03(+1.52%)
Apr 05, 2005
1.789
1.826
1.746
1.757
140,674,880
-0.03(-1.75%)
Apr 04, 2005
1.789
1.794
1.748
1.788
137,829,504
-0.01(-0.59%)
Apr 01, 2005
1.838
1.849
1.788
1.799
167,044,544
-0.02(-0.97%)
Mar 31, 2005
1.847
1.860
1.808
1.816
169,517,072
-0.04(-2.22%)
Mar 30, 2005
1.858
1.884
1.794
1.857
280,843,488
+0.00(+0.00%)
Mar 29, 2005
1.897
1.919
1.849
1.857
192,111,232
-0.04(-2.21%)
Mar 28, 2005
1.922
1.949
1.881
1.900
167,185,840
-0.02(-1.11%)
Mar 24, 2005
1.922
1.974
1.919
1.921
283,017,728
+0.00(+0.20%)
Mar 23, 2005
1.874
1.930
1.870
1.917
238,351,376
+0.04(+2.16%)
Mar 22, 2005
1.913
1.930
1.870
1.877
203,751,728
-0.03(-1.80%)
Mar 21, 2005
1.847
1.916
1.835
1.911
214,042,144
+0.06(+3.43%)
Mar 18, 2005
1.887
1.893
1.813
1.848
208,991,120
-0.04(-2.03%)
Mar 17, 2005
1.911
1.918
1.881
1.886
144,748,656
-0.02(-1.00%)
Mar 16, 2005
1.930
1.961
1.904
1.905
175,090,064
-0.03(-1.70%)
Mar 15, 2005
1.987
2.007
1.936
1.938
123,661,552
-0.04(-2.01%)
Mar 14, 2005
1.963
1.986
1.949
1.978
187,123,024
+0.05(+2.82%)
Mar 11, 2005
1.985
1.988
1.906
1.923
239,462,048
-0.04(-2.25%)
Mar 10, 2005
1.974
1.992
1.936
1.968
225,431,456
-0.00(-0.04%)
Mar 09, 2005
2.008
2.046
1.962
1.968
297,664,480
-0.05(-2.61%)
Mar 08, 2005
2.124
2.128
2.007
2.021
435,760,864
-0.11(-5.06%)
Mar 07, 2005
2.117
2.173
2.102
2.129
167,181,904
+0.02(+1.02%)
Mar 04, 2005
2.123
2.141
2.090
2.107
193,983,296
-0.01(-0.43%)
Mar 03, 2005
2.140
2.154
2.085
2.117
248,983,232
-0.03(-1.35%)
Mar 02, 2005
2.186
2.198
2.133
2.146
309,870,144
-0.06(-2.94%)
Mar 01, 2005
2.226
2.263
2.188
2.211
241,086,848
-0.01(-0.24%)
Feb 28, 2005
2.194
2.217
2.175
2.216
247,927,504
+0.01(+0.52%)
Feb 25, 2005
2.176
2.216
2.153
2.205
171,746,272
+0.03(+1.44%)
Feb 24, 2005
2.088
2.176
2.088
2.173
227,464,416
+0.06(+2.64%)
Feb 23, 2005
2.153
2.180
2.082
2.117
362,322,976
-0.07(-3.25%)
Feb 22, 2005
2.146
2.239
2.127
2.188
464,677,632
+0.03(+1.27%)
Feb 18, 2005
2.100
2.163
2.042
2.161
1,024,370,880
+0.21(+10.82%)
Feb 17, 2005
1.994
1.995
1.935
1.950
332,746,880
-0.02(-0.89%)
Feb 16, 2005
1.968
1.997
1.932
1.968
152,558,688
-0.01(-0.35%)
Feb 15, 2005
1.970
2.037
1.967
1.974
244,799,552
+0.02(+0.90%)
Feb 14, 2005
1.998
2.006
1.949
1.957
141,581,472
-0.04(-2.10%)
Feb 11, 2005
1.930
2.013
1.923
1.999
182,009,216
+0.06(+2.91%)
Feb 10, 2005
1.908
1.952
1.901
1.942
197,009,184
+0.04(+2.34%)
Feb 09, 2005
1.972
1.978
1.888
1.898
256,330,160
-0.07(-3.50%)
Feb 08, 2005
1.935
1.998
1.929
1.967
149,061,840
+0.02(+0.98%)
Feb 07, 2005
1.974
2.010
1.930
1.948
170,600,272
-0.02(-1.20%)
Feb 04, 2005
1.865
1.977
1.864
1.971
263,751,664
+0.11(+5.74%)
Feb 03, 2005
1.864
1.877
1.838
1.864
225,706,176
-0.02(-1.06%)
Feb 02, 2005
1.855
1.899
1.802
1.884
665,686,016
+0.10(+5.57%)
Feb 01, 2005
1.750
1.793
1.740
1.785
165,875,008
+0.03(+1.88%)
Jan 31, 2005
1.763
1.785
1.728
1.752
184,120,672
+0.00(+0.17%)
Jan 28, 2005
1.758
1.765
1.711
1.749
219,469,920
-0.00(-0.13%)
Jan 27, 2005
1.624
1.759
1.614
1.751
328,005,888
+0.13(+8.02%)
Jan 26, 2005
1.606
1.643
1.579
1.621
140,345,200
+0.02(+1.29%)
Jan 25, 2005
1.580
1.623
1.571
1.601
143,806,736
+0.03(+1.75%)
Jan 24, 2005
1.630
1.653
1.564
1.573
151,656,032
-0.07(-4.01%)
Jan 21, 2005
1.638
1.671
1.633
1.639
195,039,024
+0.00(+0.19%)
Jan 20, 2005
1.599
1.676
1.599
1.636
209,340,416
+0.00(+0.23%)
Jan 19, 2005
1.678
1.682
1.625
1.632
110,050,896
-0.04(-2.29%)
Jan 18, 2005
1.626
1.674
1.622
1.670
151,934,672
+0.03(+1.58%)
Jan 14, 2005
1.669
1.673
1.628
1.644
187,699,936
+0.01(+0.33%)
Jan 13, 2005
1.626
1.682
1.590
1.639
293,943,936
+0.02(+1.04%)
Jan 12, 2005
1.650
1.656
1.582
1.622
345,957,216
-0.01(-0.84%)
Jan 11, 2005
1.672
1.681
1.611
1.636
357,593,792
-0.05(-3.08%)
Jan 10, 2005
1.689
1.705
1.678
1.688
189,544,528
+0.00(+0.23%)
Jan 07, 2005
1.721
1.734
1.659
1.684
249,571,920
-0.03(-1.92%)
Jan 06, 2005
1.764
1.785
1.705
1.717
184,316,896
-0.02(-0.97%)
Jan 05, 2005
1.699
1.754
1.690
1.734
237,052,320
+0.02(+0.93%)
Jan 04, 2005
1.815
1.819
1.690
1.718
258,445,536
-0.08(-4.71%)
Jan 03, 2005
1.864
1.890
1.795
1.802
348,873,216
+0.00(+0.08%)
Dec 31, 2004
1.773
1.810
1.766
1.801
188,371,056
+0.05(+3.06%)
Dec 30, 2004
1.755
1.770
1.740
1.747
84,972,432
-0.01(-0.39%)
Dec 29, 2004
1.734
1.776
1.729
1.754
96,393,136
+0.02(+0.88%)
Dec 28, 2004
1.752
1.766
1.732
1.739
95,372,728
-0.01(-0.52%)
Dec 27, 2004
1.788
1.796
1.739
1.748
100,800,512
-0.02(-0.87%)
Dec 23, 2004
1.749
1.783
1.741
1.763
120,019,488
+0.00(+0.26%)
Dec 22, 2004
1.792
1.800
1.755
1.759
137,959,024
+0.00(+0.13%)
Dec 21, 2004
1.744
1.769
1.701
1.757
294,151,936
+0.01(+0.75%)
Dec 20, 2004
1.783
1.811
1.734
1.744
293,932,160
-0.02(-1.08%)
Dec 17, 2004
1.841
1.849
1.742
1.763
397,122,784
-0.05(-2.49%)
Dec 16, 2004
1.836
1.900
1.805
1.808
498,441,344
+0.02(+1.33%)
Dec 15, 2004
1.786
1.789
1.758
1.784
141,538,304
+0.02(+0.91%)
Dec 14, 2004
1.734
1.770
1.731
1.768
167,774,528
+0.04(+2.03%)
Dec 13, 2004
1.755
1.778
1.724
1.733
241,373,344
-0.05(-2.75%)
Dec 10, 2004
1.789
1.801
1.771
1.782
213,516,240
+0.03(+1.92%)
Dec 09, 2004
1.733
1.767
1.699
1.748
284,524,800
-0.02(-0.91%)
Dec 08, 2004
1.768
1.796
1.750
1.764
285,427,456
+0.02(+1.18%)
Dec 07, 2004
1.757
1.908
1.723
1.744
957,302,720
+0.08(+5.02%)
Dec 06, 2004
1.592
1.673
1.564
1.660
317,405,440
+0.08(+4.78%)
Dec 03, 2004
1.556
1.605
1.550
1.585
440,643,136
+0.07(+4.33%)
Dec 02, 2004
1.484
1.530
1.473
1.519
248,119,808
+0.02(+1.33%)
Dec 01, 2004
1.475
1.499
1.465
1.499
168,292,576
+0.04(+2.51%)
Nov 30, 2004
1.494
1.496
1.454
1.462
188,559,440
-0.03(-1.75%)
Nov 29, 2004
1.530
1.540
1.475
1.488
230,372,576
-0.03(-1.96%)
Nov 26, 2004
1.510
1.532
1.497
1.518
114,717,296
+0.02(+1.02%)
Nov 24, 2004
1.495
1.527
1.491
1.503
140,168,592
+0.01(+0.41%)
Nov 23, 2004
1.478
1.513
1.466
1.497
221,381,216
+0.01(+0.41%)
Nov 22, 2004
1.455
1.491
1.441
1.491
239,987,952
+0.04(+2.85%)
Nov 19, 2004
1.552
1.569
1.438
1.449
695,332,800
+0.01(+0.53%)
Nov 18, 2004
1.436
1.454
1.406
1.442
174,163,856
+0.02(+1.29%)
Nov 17, 2004
1.422
1.461
1.408
1.423
197,138,704
+0.02(+1.69%)
Nov 16, 2004
1.409
1.424
1.374
1.400
154,607,360
-0.00(-0.33%)
Nov 15, 2004
1.370
1.414
1.361
1.404
175,455,056
+0.02(+1.49%)
Nov 12, 2004
1.403
1.407
1.370
1.384
211,628,480
+0.00(+0.17%)
Nov 11, 2004
1.363
1.381
1.354
1.381
165,816,128
+0.03(+1.97%)
Nov 10, 2004
1.353
1.368
1.347
1.355
211,247,792
+0.00(+0.00%)
Nov 09, 2004
1.342
1.374
1.342
1.355
201,444,032
-0.01(-0.62%)
Nov 08, 2004
1.334
1.381
1.328
1.363
235,027,200
+0.01(+1.08%)
Nov 05, 2004
1.361
1.435
1.333
1.348
1,258,832,896
+0.17(+14.47%)
Nov 04, 2004
1.165
1.192
1.140
1.178
325,596,160
+0.02(+1.85%)
Nov 03, 2004
1.192
1.196
1.150
1.157
297,735,136
+0.01(+0.93%)
Nov 02, 2004
1.127
1.170
1.118
1.146
358,370,848
+0.02(+1.42%)
Nov 01, 2004
1.121
1.131
1.107
1.130
213,857,680
+0.02(+2.14%)
Oct 29, 2004
1.115
1.131
1.096
1.106
242,954,976
-0.02(-1.76%)
Oct 28, 2004
1.123
1.147
1.115
1.126
183,657,552
-0.01(-1.07%)
Oct 27, 2004
1.088
1.159
1.088
1.138
351,267,264
+0.03(+2.76%)
Oct 26, 2004
1.120
1.161
1.083
1.108
803,170,176
+0.09(+8.62%)
Oct 25, 2004
1.007
1.042
1.004
1.020
173,064,944
+0.00(+0.45%)
Oct 22, 2004
1.083
1.085
1.012
1.015
224,509,152
-0.06(-5.41%)
Oct 21, 2004
1.060
1.087
1.052
1.073
331,620,480
+0.02(+2.26%)
Oct 20, 2004
1.034
1.054
1.028
1.050
176,675,616
+0.01(+1.18%)
Oct 19, 2004
1.068
1.079
1.030
1.037
202,276,064
-0.01(-0.66%)
Oct 18, 2004
1.020
1.055
1.011
1.044
187,719,568
+0.02(+1.79%)
Oct 15, 2004
1.057
1.059
0.9998
1.026
418,786,784
-0.03(-2.75%)
Oct 14, 2004
1.098
1.098
1.047
1.055
167,864,800
-0.03(-3.02%)
Oct 13, 2004
1.127
1.142
1.079
1.088
220,046,848
-0.01(-0.63%)
Oct 12, 2004
1.073
1.103
1.056
1.095
270,549,152
-0.02(-1.45%)
Oct 11, 2004
1.111
1.133
1.091
1.111
122,268,304
+0.00(+0.14%)
Oct 08, 2004
1.161
1.166
1.099
1.109
226,785,456
-0.06(-5.47%)
Oct 07, 2004
1.188
1.215
1.167
1.173
261,012,256
+0.01(+0.59%)
Oct 06, 2004
1.160
1.172
1.133
1.166
163,037,488
+0.00(+0.40%)
Oct 05, 2004
1.160
1.190
1.151
1.162
207,083,744
-0.03(-2.25%)
Oct 04, 2004
1.166
1.204
1.163
1.189
220,411,840
+0.03(+2.84%)
Oct 01, 2004
1.115
1.162
1.110
1.156
193,096,320
+0.05(+4.13%)
Sep 30, 2004
1.108
1.135
1.088
1.110
202,668,528
+0.01(+1.26%)
Sep 29, 2004
1.069
1.127
1.056
1.096
175,702,304
+0.03(+2.43%)
Sep 28, 2004
1.053
1.079
1.038
1.070
155,298,096
+0.02(+1.45%)
Sep 27, 2004
1.066
1.078
1.036
1.055
132,790,272
-0.02(-1.78%)
Sep 24, 2004
1.112
1.114
1.058
1.074
155,780,832
-0.03(-3.04%)
Sep 23, 2004
1.111
1.114
1.079
1.108
189,254,096
+0.01(+0.91%)
Sep 22, 2004
1.121
1.148
1.092
1.098
204,709,344
-0.05(-4.65%)
Sep 21, 2004
1.147
1.160
1.133
1.151
164,803,584
+0.03(+2.66%)
Sep 20, 2004
1.101
1.153
1.087
1.121
259,885,888
-0.00(-0.14%)
Sep 17, 2004
1.087
1.129
1.078
1.123
328,296,320
+0.04(+4.11%)
Sep 16, 2004
1.057
1.089
1.053
1.079
264,921,200
+0.04(+3.75%)
Sep 15, 2004
1.067
1.070
1.026
1.040
380,658,912
-0.06(-5.56%)
Sep 14, 2004
1.086
1.108
1.078
1.101
223,559,392
+0.00(+0.42%)
Sep 13, 2004
1.074
1.118
1.072
1.096
316,506,688
+0.02(+1.92%)
Sep 10, 2004
1.018
1.081
1.015
1.076
339,921,120
+0.04(+3.84%)
Sep 09, 2004
0.9647
1.053
0.9601
1.036
424,948,480
+0.09(+9.98%)
Sep 08, 2004
0.9624
0.9708
0.9394
0.9417
273,084,448
-0.02(-2.07%)
Sep 07, 2004
0.9861
1.007
0.9486
0.9616
237,876,496
-0.02(-1.87%)
Sep 03, 2004
0.9800
0.9998
0.9716
0.9800
233,861,584
-0.03(-3.03%)
Sep 02, 2004
0.9754
1.018
0.9662
1.011
251,859,984
+0.04(+4.09%)
Sep 01, 2004
0.9402
0.9845
0.9280
0.9708
193,531,952
+0.02(+1.93%)
Aug 31, 2004
0.9601
0.9647
0.9226
0.9524
192,001,344
-0.00(-0.40%)
Aug 30, 2004
0.9853
0.9907
0.9555
0.9563
205,407,920
-0.03(-3.32%)
Aug 27, 2004
0.9716
1.003
0.9708
0.9891
184,827,104
+0.02(+1.89%)
Aug 26, 2004
0.9670
0.9769
0.9593
0.9708
200,392,240
+0.00(+0.24%)
Aug 25, 2004
0.9494
0.9754
0.9318
0.9685
235,906,320
+0.04(+4.28%)
Aug 24, 2004
0.9784
0.9830
0.9104
0.9287
307,240,608
-0.04(-3.72%)
Aug 23, 2004
0.9593
0.9746
0.9540
0.9647
261,651,968
+0.02(+2.19%)
Aug 20, 2004
0.8867
0.9570
0.8836
0.9440
392,150,240
+0.05(+5.92%)
Aug 19, 2004
0.8890
0.9051
0.8775
0.8913
236,918,880
+0.54(+152.26%)
Aug 16, 2004
0.3526
0.3622
0.3506
0.3533
58,004,904
-0.00(-0.95%)
Aug 13, 2004
0.3499
0.3591
0.3475
0.3567
88,928,472
+0.01(+4.17%)
Aug 12, 2004
0.3516
0.3526
0.3418
0.3425
71,393,168
-0.01(-2.33%)
Aug 11, 2004
0.3540
0.3564
0.3482
0.3506
105,149,016
-0.01(-2.92%)
Aug 10, 2004
0.3547
0.3645
0.3475
0.3611
223,732,080
+0.03(+7.92%)
Aug 09, 2004
0.3295
0.3421
0.3231
0.3346
172,546,896
+0.01(+4.45%)
Aug 06, 2004
0.3431
0.3465
0.3160
0.3204
555,127,552
-0.18(-36.33%)
Aug 03, 2004
0.5330
0.5334
0.4991
0.5031
80,920,080
-0.03(-5.19%)
Aug 02, 2004
0.5229
0.5327
0.5154
0.5307
45,928,780
+0.01(+1.30%)
Jul 30, 2004
0.5174
0.5334
0.5106
0.5239
44,042,336
+0.01(+1.11%)
Jul 29, 2004
0.4906
0.5307
0.4906
0.5181
81,487,344
+0.03(+6.57%)
Jul 28, 2004
0.4977
0.4994
0.4722
0.4862
55,078,428
-0.01(-2.52%)
Jul 27, 2004
0.4777
0.5001
0.4702
0.4987
86,131,504
+0.02(+3.31%)
Jul 26, 2004
0.5028
0.5076
0.4780
0.4828
54,862,572
-0.01(-2.80%)
Jul 23, 2004
0.5137
0.5144
0.4933
0.4967
40,499,692
-0.01(-2.66%)
Jul 22, 2004
0.5025
0.5130
0.4892
0.5103
56,940,016
+0.01(+2.11%)
Jul 21, 2004
0.5402
0.5409
0.4980
0.4997
66,871,980
-0.03(-6.07%)
Jul 20, 2004
0.5212
0.5341
0.5161
0.5320
37,308,956
+0.01(+2.02%)
Jul 19, 2004
0.5232
0.5273
0.5099
0.5215
50,266,816
+0.01(+1.12%)
Jul 16, 2004
0.5470
0.5483
0.5157
0.5157
50,678,904
-0.02(-2.94%)
Jul 15, 2004
0.5405
0.5463
0.5279
0.5313
66,713,684
-0.00(-0.70%)
Jul 14, 2004
0.5402
0.5551
0.5242
0.5351
98,296,592
-0.02(-4.43%)
Jul 13, 2004
0.5677
0.5775
0.5538
0.5599
61,869,368
-0.00(-0.18%)
Jul 12, 2004
0.5582
0.5742
0.5534
0.5609
73,708,704
-0.01(-2.31%)
Jul 09, 2004
0.5996
0.6000
0.5629
0.5742
121,533,088
-0.03(-4.30%)
Jul 08, 2004
0.6132
0.6234
0.5990
0.6000
46,903,400
-0.02(-3.07%)
Jul 07, 2004
0.6238
0.6367
0.6159
0.6190
37,567,984
+0.00(+0.50%)
Jul 06, 2004
0.6533
0.6533
0.6088
0.6159
62,726,248
-0.04(-5.87%)
Jul 02, 2004
0.6703
0.6710
0.6492
0.6543
32,155,902
-0.01(-1.38%)
Jul 01, 2004
0.7032
0.7043
0.6625
0.6635
55,230,184
-0.03(-4.59%)
Jun 30, 2004
0.6869
0.7063
0.6869
0.6954
35,971,964
-0.01(-1.44%)
Jun 29, 2004
0.6863
0.7066
0.6835
0.7056
39,666,360
+0.02(+3.44%)
Jun 28, 2004
0.6978
0.7002
0.6795
0.6822
38,522,980
-0.01(-0.84%)
Jun 25, 2004
0.6801
0.6961
0.6801
0.6880
36,526,644
+0.00(+0.65%)
Jun 24, 2004
0.7080
0.7104
0.6784
0.6835
64,404,688
-0.01(-0.89%)
Jun 23, 2004
0.6761
0.6924
0.6744
0.6897
28,852,662
+0.01(+1.70%)
Jun 22, 2004
0.6625
0.6812
0.6587
0.6781
47,251,384
+0.02(+2.83%)
Jun 21, 2004
0.6723
0.6829
0.6550
0.6594
29,130,002
-0.01(-1.77%)
Jun 18, 2004
0.6730
0.6900
0.6625
0.6713
58,350,272
+0.00(+0.15%)
Jun 17, 2004
0.6805
0.6961
0.6669
0.6703
52,588,896
-0.01(-1.99%)
Jun 16, 2004
0.6927
0.6971
0.6812
0.6839
27,537,906
-0.01(-1.56%)
Jun 15, 2004
0.6965
0.7053
0.6883
0.6948
43,734,904
+0.01(+1.49%)
Jun 14, 2004
0.7029
0.7029
0.6791
0.6846
46,305,544
-0.02(-3.12%)
Jun 10, 2004
0.7202
0.7267
0.7002
0.7066
61,541,008
-0.01(-1.00%)
Jun 09, 2004
0.7532
0.7542
0.7114
0.7138
54,334,056
-0.03(-4.67%)
Jun 08, 2004
0.7576
0.7593
0.7376
0.7488
67,004,108
-0.01(-1.78%)
Jun 07, 2004
0.7559
0.7709
0.7471
0.7624
62,407,044
+0.02(+2.42%)
Jun 04, 2004
0.7671
0.7688
0.7437
0.7444
70,834,560
-0.01(-0.99%)
Jun 03, 2004
0.7902
0.7919
0.7495
0.7518
76,449,416
-0.04(-4.82%)
Jun 02, 2004
0.8188
0.8191
0.7892
0.7899
70,184,376
-0.01(-0.77%)
Jun 01, 2004
0.7851
0.8042
0.7821
0.7960
34,733,084
-0.00(-0.09%)
May 28, 2004
0.7746
0.8011
0.7702
0.7967
69,566,904
+0.03(+3.90%)
May 27, 2004
0.7770
0.7885
0.7658
0.7668
60,672,352
+0.00(+0.31%)
May 26, 2004
0.7464
0.7746
0.7447
0.7644
57,189,888
+0.02(+2.04%)
May 25, 2004
0.7209
0.7525
0.7063
0.7491
74,279,088
+0.03(+4.35%)
May 24, 2004
0.7189
0.7260
0.7094
0.7179
32,887,194
-0.00(-0.33%)
May 21, 2004
0.7270
0.7280
0.7104
0.7202
30,752,188
+0.00(+0.24%)
May 20, 2004
0.7277
0.7399
0.7148
0.7185
45,949,712
-0.01(-1.44%)
May 19, 2004
0.7471
0.7576
0.7253
0.7291
54,319,664
-0.00(-0.23%)
May 18, 2004
0.7257
0.7393
0.7230
0.7308
22,284,118
+0.01(+1.61%)
May 17, 2004
0.7202
0.7297
0.7083
0.7192
33,628,952
-0.01(-1.58%)
May 14, 2004
0.7338
0.7467
0.7270
0.7308
50,037,880
+0.00(+0.00%)
May 13, 2004
0.7223
0.7440
0.7202
0.7308
37,947,364
+0.00(+0.33%)
May 12, 2004
0.7352
0.7355
0.7029
0.7284
52,581,048
-0.01(-1.38%)
May 11, 2004
0.7301
0.7457
0.7270
0.7386
43,625,016
+0.02(+2.45%)
May 10, 2004
0.7311
0.7379
0.7049
0.7209
72,946,016
-0.03(-3.89%)
May 07, 2004
0.7661
0.7804
0.7461
0.7501
104,343,152
+0.01(+0.78%)
May 06, 2004
0.7304
0.7501
0.7151
0.7444
79,029,216
+0.01(+0.83%)
May 05, 2004
0.7328
0.7447
0.7267
0.7382
50,625,268
+0.01(+0.84%)
May 04, 2004
0.6982
0.7410
0.6965
0.7321
84,211,048
+0.04(+6.37%)
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.