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
Comcast Corp
(NQ:
CMCSA
)
39.12
+0.05 (+0.13%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Jun 7, 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
5.342
5.342
5.228
5.309
36,130,600
+0.04(+0.69%)
Apr 28, 2005
5.314
5.319
5.240
5.273
50,490,984
-0.01(-0.13%)
Apr 27, 2005
5.210
5.298
5.172
5.280
34,429,288
+0.05(+0.98%)
Apr 26, 2005
5.326
5.359
5.218
5.228
37,080,660
-0.13(-2.41%)
Apr 25, 2005
5.308
5.374
5.242
5.357
36,226,116
+0.10(+1.82%)
Apr 22, 2005
5.306
5.359
5.218
5.261
35,444,204
-0.07(-1.36%)
Apr 21, 2005
5.293
5.364
5.271
5.334
38,414,172
+0.13(+2.41%)
Apr 20, 2005
5.238
5.270
5.185
5.208
41,410,968
-0.06(-1.16%)
Apr 19, 2005
5.311
5.329
5.242
5.270
37,554,248
-0.04(-0.84%)
Apr 18, 2005
5.337
5.410
5.283
5.314
40,892,672
-0.05(-0.99%)
Apr 15, 2005
5.458
5.483
5.354
5.367
46,550,448
-0.10(-1.82%)
Apr 14, 2005
5.544
5.569
5.450
5.466
31,660,454
-0.07(-1.25%)
Apr 13, 2005
5.544
5.590
5.524
5.536
24,975,608
-0.01(-0.18%)
Apr 12, 2005
5.443
5.592
5.422
5.546
38,872,932
+0.07(+1.24%)
Apr 11, 2005
5.466
5.526
5.453
5.478
26,221,902
+0.01(+0.15%)
Apr 08, 2005
5.533
5.584
5.458
5.470
39,449,736
-0.03(-0.63%)
Apr 07, 2005
5.457
5.546
5.427
5.504
36,108,344
+0.05(+0.85%)
Apr 06, 2005
5.538
5.543
5.425
5.458
33,493,620
-0.04(-0.81%)
Apr 05, 2005
5.519
5.521
5.465
5.503
30,989,906
+0.00(+0.09%)
Apr 04, 2005
5.529
5.547
5.457
5.498
45,288,008
-0.02(-0.45%)
Apr 01, 2005
5.607
5.629
5.518
5.523
57,746,324
-0.06(-1.15%)
Mar 31, 2005
5.695
5.705
5.571
5.587
45,967,588
-0.09(-1.52%)
Mar 30, 2005
5.676
5.706
5.624
5.673
49,351,888
+0.00(+0.00%)
Mar 29, 2005
5.605
5.673
5.582
5.673
55,144,756
+0.07(+1.27%)
Mar 28, 2005
5.508
5.668
5.506
5.602
35,262,004
+0.12(+2.20%)
Mar 24, 2005
5.546
5.584
5.475
5.481
28,327,374
-0.07(-1.22%)
Mar 23, 2005
5.581
5.615
5.526
5.549
30,697,212
-0.03(-0.50%)
Mar 22, 2005
5.632
5.683
5.562
5.577
36,637,368
-0.04(-0.76%)
Mar 21, 2005
5.579
5.675
5.541
5.620
34,830,716
+0.02(+0.44%)
Mar 18, 2005
5.541
5.614
5.539
5.595
61,610,632
+0.06(+1.01%)
Mar 17, 2005
5.556
5.600
5.501
5.539
25,711,484
-0.02(-0.36%)
Mar 16, 2005
5.557
5.614
5.536
5.559
32,373,956
-0.05(-0.88%)
Mar 15, 2005
5.624
5.665
5.592
5.609
34,178,304
-0.01(-0.24%)
Mar 14, 2005
5.513
5.624
5.500
5.622
29,600,766
+0.12(+2.16%)
Mar 11, 2005
5.554
5.587
5.490
5.503
29,628,836
-0.06(-1.07%)
Mar 10, 2005
5.569
5.638
5.524
5.562
34,678,744
-0.01(-0.12%)
Mar 09, 2005
5.546
5.624
5.536
5.569
41,011,404
+0.00(+0.06%)
Mar 08, 2005
5.524
5.605
5.519
5.566
38,711,276
+0.04(+0.66%)
Mar 07, 2005
5.440
5.551
5.428
5.529
34,827,464
+0.11(+1.95%)
Mar 04, 2005
5.432
5.460
5.404
5.423
26,846,924
+0.04(+0.83%)
Mar 03, 2005
5.428
5.445
5.364
5.379
30,502,362
-0.06(-1.06%)
Mar 02, 2005
5.410
5.476
5.405
5.437
23,735,424
-0.00(-0.03%)
Mar 01, 2005
5.369
5.447
5.364
5.438
27,020,688
+0.07(+1.29%)
Feb 28, 2005
5.420
5.457
5.354
5.369
27,887,260
-0.03(-0.49%)
Feb 25, 2005
5.432
5.437
5.377
5.395
23,652,638
-0.04(-0.82%)
Feb 24, 2005
5.463
5.485
5.418
5.440
33,114,670
+0.01(+0.18%)
Feb 23, 2005
5.377
5.463
5.377
5.430
24,770,544
+0.08(+1.48%)
Feb 22, 2005
5.410
5.425
5.347
5.351
31,465,452
-0.07(-1.28%)
Feb 18, 2005
5.407
5.448
5.357
5.420
28,824,636
+0.02(+0.40%)
Feb 17, 2005
5.448
5.488
5.394
5.399
31,319,122
-0.05(-0.91%)
Feb 16, 2005
5.382
5.458
5.367
5.448
46,215,652
+0.10(+1.79%)
Feb 15, 2005
5.294
5.397
5.270
5.352
55,958,092
+0.17(+3.35%)
Feb 14, 2005
5.210
5.220
5.134
5.179
34,132,776
-0.04(-0.70%)
Feb 11, 2005
5.253
5.278
5.190
5.215
32,283,814
-0.03(-0.51%)
Feb 10, 2005
5.232
5.326
5.208
5.242
26,439,368
+0.04(+0.86%)
Feb 09, 2005
5.227
5.251
5.175
5.197
23,581,038
-0.04(-0.76%)
Feb 08, 2005
5.237
5.299
5.217
5.237
22,342,950
-0.02(-0.44%)
Feb 07, 2005
5.308
5.324
5.238
5.260
22,500,070
-0.05(-1.03%)
Feb 04, 2005
5.303
5.323
5.275
5.314
28,961,202
+0.00(+0.06%)
Feb 03, 2005
5.185
5.318
5.170
5.311
49,209,812
+0.02(+0.47%)
Feb 02, 2005
5.233
5.352
5.227
5.286
33,472,520
+0.06(+1.14%)
Feb 01, 2005
5.288
5.311
5.225
5.227
37,776,244
-0.10(-1.83%)
Jan 31, 2005
5.379
5.420
5.275
5.324
32,602,890
-0.01(-0.22%)
Jan 28, 2005
5.443
5.453
5.296
5.336
36,751,704
-0.07(-1.31%)
Jan 27, 2005
5.485
5.493
5.387
5.407
35,927,828
-0.07(-1.30%)
Jan 26, 2005
5.481
5.523
5.400
5.478
26,235,780
-0.00(-0.09%)
Jan 25, 2005
5.476
5.533
5.475
5.483
31,401,734
+0.02(+0.45%)
Jan 24, 2005
5.453
5.531
5.435
5.458
31,873,994
+0.01(+0.15%)
Jan 21, 2005
5.428
5.518
5.410
5.450
38,185,388
+0.03(+0.64%)
Jan 20, 2005
5.485
5.500
5.400
5.415
30,971,756
-0.05(-0.85%)
Jan 19, 2005
5.518
5.538
5.458
5.461
23,379,158
-0.09(-1.61%)
Jan 18, 2005
5.523
5.567
5.476
5.551
28,117,192
-0.00(-0.03%)
Jan 14, 2005
5.493
5.566
5.485
5.552
37,826,036
+0.07(+1.24%)
Jan 13, 2005
5.483
5.533
5.458
5.485
39,504,560
-0.01(-0.12%)
Jan 12, 2005
5.501
5.524
5.437
5.491
34,412,064
-0.00(-0.06%)
Jan 11, 2005
5.506
5.541
5.412
5.495
41,372,528
-0.00(-0.03%)
Jan 10, 2005
5.387
5.524
5.387
5.496
45,871,716
+0.11(+2.03%)
Jan 07, 2005
5.342
5.402
5.331
5.387
28,038,070
+0.05(+0.90%)
Jan 06, 2005
5.323
5.425
5.311
5.339
30,076,572
-0.01(-0.15%)
Jan 05, 2005
5.314
5.410
5.261
5.347
41,466,908
+0.05(+0.94%)
Jan 04, 2005
5.463
5.466
5.289
5.298
40,047,140
-0.14(-2.56%)
Jan 03, 2005
5.503
5.533
5.395
5.437
37,658,136
-0.07(-1.23%)
Dec 31, 2004
5.475
5.513
5.463
5.504
15,854,977
+0.04(+0.67%)
Dec 30, 2004
5.447
5.513
5.402
5.468
18,798,160
+0.04(+0.70%)
Dec 29, 2004
5.432
5.458
5.379
5.430
19,861,446
-0.03(-0.52%)
Dec 28, 2004
5.362
5.483
5.342
5.458
32,384,282
+0.10(+1.88%)
Dec 27, 2004
5.336
5.375
5.293
5.357
39,851,472
+0.14(+2.66%)
Dec 23, 2004
5.223
5.268
5.210
5.218
17,560,750
-0.02(-0.35%)
Dec 22, 2004
5.223
5.251
5.169
5.237
26,431,008
+0.05(+0.89%)
Dec 21, 2004
5.149
5.232
5.137
5.190
26,345,962
+0.04(+0.80%)
Dec 20, 2004
5.084
5.184
5.078
5.149
24,940,472
+0.08(+1.57%)
Dec 17, 2004
5.103
5.203
5.069
5.069
56,350,548
-0.08(-1.51%)
Dec 16, 2004
5.144
5.177
5.121
5.147
24,411,652
-0.00(-0.10%)
Dec 15, 2004
5.129
5.182
5.111
5.152
33,863,532
+0.03(+0.58%)
Dec 14, 2004
5.038
5.127
5.031
5.122
20,217,354
+0.04(+0.88%)
Dec 13, 2004
5.084
5.127
5.050
5.078
25,440,676
-0.01(-0.16%)
Dec 10, 2004
5.020
5.117
5.010
5.086
23,793,348
+0.02(+0.42%)
Dec 09, 2004
4.912
5.103
4.879
5.065
41,956,680
+0.12(+2.41%)
Dec 08, 2004
4.870
4.962
4.864
4.945
34,689,412
+0.07(+1.36%)
Dec 07, 2004
4.873
4.949
4.863
4.879
28,311,308
+0.02(+0.34%)
Dec 06, 2004
4.891
4.901
4.845
4.863
21,967,060
-0.03(-0.61%)
Dec 03, 2004
4.932
4.960
4.879
4.893
29,629,332
-0.05(-1.00%)
Dec 02, 2004
4.982
4.990
4.914
4.942
33,497,146
-0.06(-1.26%)
Dec 01, 2004
4.982
5.038
4.979
5.005
30,017,886
+0.04(+0.73%)
Nov 30, 2004
4.983
5.045
4.969
4.969
28,506,794
-0.03(-0.63%)
Nov 29, 2004
5.066
5.096
4.967
5.000
26,305,252
-0.05(-1.05%)
Nov 26, 2004
5.089
5.117
5.050
5.053
6,991,168
-0.00(-0.10%)
Nov 24, 2004
5.109
5.139
5.045
5.058
24,759,094
-0.03(-0.68%)
Nov 23, 2004
5.096
5.124
5.017
5.093
36,696,276
+0.01(+0.23%)
Nov 22, 2004
5.048
5.127
5.030
5.081
34,549,952
+0.06(+1.22%)
Nov 19, 2004
5.038
5.066
5.015
5.020
31,723,658
-0.03(-0.56%)
Nov 18, 2004
4.959
5.068
4.934
5.048
67,858,064
+0.13(+2.69%)
Nov 17, 2004
4.917
4.947
4.884
4.916
25,862,284
+0.00(+0.00%)
Nov 16, 2004
4.955
4.970
4.891
4.916
27,796,996
-0.04(-0.83%)
Nov 15, 2004
4.924
4.957
4.881
4.957
26,368,534
+0.02(+0.47%)
Nov 12, 2004
4.886
4.980
4.869
4.934
42,159,424
+0.04(+0.74%)
Nov 11, 2004
4.879
4.939
4.856
4.897
33,841,768
+0.05(+1.06%)
Nov 10, 2004
4.924
4.934
4.845
4.846
29,330,660
-0.05(-1.01%)
Nov 09, 2004
4.909
4.929
4.881
4.896
21,798,176
+0.00(+0.00%)
Nov 08, 2004
4.886
4.934
4.868
4.896
20,876,768
-0.01(-0.20%)
Nov 05, 2004
4.902
4.949
4.876
4.906
28,446,738
+0.01(+0.17%)
Nov 04, 2004
4.821
4.945
4.808
4.897
34,214,604
+0.09(+1.93%)
Nov 03, 2004
4.891
4.919
4.768
4.805
33,050,550
-0.04(-0.82%)
Nov 02, 2004
4.876
4.917
4.838
4.845
22,181,490
-0.01(-0.17%)
Nov 01, 2004
4.906
4.907
4.810
4.853
27,840,528
-0.03(-0.54%)
Oct 29, 2004
4.896
4.909
4.848
4.879
24,388,274
-0.01(-0.14%)
Oct 28, 2004
4.863
4.929
4.833
4.886
30,287,134
+0.01(+0.24%)
Oct 27, 2004
4.831
4.896
4.727
4.874
75,257,936
+0.09(+1.90%)
Oct 26, 2004
4.648
4.783
4.638
4.783
39,792,220
+0.15(+3.14%)
Oct 25, 2004
4.578
4.669
4.575
4.638
21,079,106
+0.03(+0.72%)
Oct 22, 2004
4.638
4.681
4.603
4.605
23,659,934
-0.04(-0.78%)
Oct 21, 2004
4.648
4.674
4.588
4.641
27,530,974
-0.05(-1.06%)
Oct 20, 2004
4.702
4.727
4.641
4.691
23,484,600
-0.01(-0.28%)
Oct 19, 2004
4.752
4.765
4.673
4.704
31,585,004
-0.05(-1.15%)
Oct 18, 2004
4.737
4.767
4.687
4.759
24,929,186
+0.01(+0.24%)
Oct 15, 2004
4.783
4.795
4.739
4.747
25,919,922
-0.01(-0.17%)
Oct 14, 2004
4.851
4.868
4.747
4.755
27,945,728
-0.10(-2.11%)
Oct 13, 2004
4.868
4.888
4.830
4.858
21,457,988
+0.02(+0.38%)
Oct 12, 2004
4.815
4.873
4.787
4.840
20,258,466
+0.00(+0.03%)
Oct 11, 2004
4.840
4.851
4.788
4.838
12,247,140
+0.02(+0.38%)
Oct 08, 2004
4.866
4.947
4.790
4.820
25,592,230
-0.05(-1.12%)
Oct 07, 2004
4.907
4.957
4.868
4.874
26,089,208
-0.05(-1.01%)
Oct 06, 2004
4.828
4.939
4.811
4.924
26,134,756
+0.06(+1.22%)
Oct 05, 2004
4.797
4.881
4.793
4.864
26,434,636
+0.04(+0.86%)
Oct 04, 2004
4.810
4.868
4.793
4.823
37,472,580
+0.01(+0.17%)
Oct 01, 2004
4.701
4.825
4.668
4.815
39,673,316
+0.14(+3.08%)
Sep 30, 2004
4.621
4.702
4.620
4.671
29,256,094
+0.01(+0.18%)
Sep 29, 2004
4.567
4.663
4.544
4.663
23,709,512
+0.08(+1.84%)
Sep 28, 2004
4.603
4.638
4.578
4.578
22,455,978
-0.03(-0.68%)
Sep 27, 2004
4.639
4.648
4.600
4.610
19,612,756
-0.04(-0.96%)
Sep 24, 2004
4.628
4.676
4.616
4.654
17,738,904
+0.03(+0.75%)
Sep 23, 2004
4.616
4.666
4.613
4.620
19,339,074
+0.00(+0.00%)
Sep 22, 2004
4.631
4.646
4.606
4.620
28,959,840
-0.05(-1.17%)
Sep 21, 2004
4.681
4.706
4.598
4.674
19,867,492
-0.03(-0.56%)
Sep 20, 2004
4.691
4.716
4.644
4.701
27,981,198
+0.01(+0.21%)
Sep 17, 2004
4.730
4.752
4.686
4.691
29,614,822
-0.01(-0.28%)
Sep 16, 2004
4.634
4.711
4.626
4.704
17,715,930
+0.07(+1.43%)
Sep 15, 2004
4.630
4.661
4.573
4.638
21,201,236
-0.00(-0.11%)
Sep 14, 2004
4.654
4.666
4.621
4.643
17,821,936
-0.01(-0.18%)
Sep 13, 2004
4.633
4.661
4.545
4.651
22,354,406
+0.02(+0.43%)
Sep 10, 2004
4.618
4.633
4.577
4.631
20,189,542
+0.01(+0.14%)
Sep 09, 2004
4.679
4.689
4.606
4.625
20,320,134
-0.05(-0.99%)
Sep 08, 2004
4.615
4.697
4.606
4.671
20,718,364
+0.03(+0.75%)
Sep 07, 2004
4.613
4.659
4.590
4.636
21,306,436
+0.06(+1.30%)
Sep 03, 2004
4.618
4.641
4.575
4.577
12,324,125
-0.03(-0.75%)
Sep 02, 2004
4.596
4.631
4.557
4.611
19,864,268
-0.00(-0.07%)
Sep 01, 2004
4.651
4.666
4.568
4.615
26,134,352
-0.04(-0.96%)
Aug 31, 2004
4.631
4.663
4.608
4.659
21,472,902
+0.04(+0.90%)
Aug 30, 2004
4.651
4.666
4.608
4.618
13,408,371
-0.04(-0.89%)
Aug 27, 2004
4.696
4.714
4.639
4.659
21,631,306
-0.03(-0.57%)
Aug 26, 2004
4.644
4.704
4.634
4.686
17,598,234
+0.01(+0.14%)
Aug 25, 2004
4.611
4.682
4.598
4.679
22,052,510
+0.07(+1.58%)
Aug 24, 2004
4.601
4.630
4.573
4.606
15,970,657
+0.00(+0.11%)
Aug 23, 2004
4.591
4.628
4.572
4.601
14,560,735
-0.00(-0.07%)
Aug 20, 2004
4.562
4.631
4.547
4.605
17,735,278
+0.02(+0.54%)
Aug 19, 2004
4.582
4.644
4.553
4.580
23,865,094
-0.03(-0.61%)
Aug 18, 2004
4.532
4.631
4.482
4.608
34,452,412
+0.07(+1.60%)
Aug 17, 2004
4.418
4.587
4.411
4.535
66,928,592
+0.09(+2.08%)
Aug 16, 2004
4.375
4.482
4.342
4.443
27,087,198
+0.06(+1.44%)
Aug 13, 2004
4.415
4.444
4.357
4.380
34,711,584
-0.00(-0.11%)
Aug 12, 2004
4.438
4.469
4.373
4.385
27,775,634
-0.10(-2.14%)
Aug 11, 2004
4.458
4.537
4.449
4.481
26,174,658
-0.02(-0.37%)
Aug 10, 2004
4.477
4.529
4.438
4.497
41,626,972
+0.03(+0.63%)
Aug 09, 2004
4.476
4.548
4.446
4.469
22,952,958
-0.01(-0.33%)
Aug 06, 2004
4.515
4.636
4.476
4.484
27,690,184
-0.08(-1.67%)
Aug 05, 2004
4.628
4.671
4.550
4.560
37,685,400
-0.08(-1.68%)
Aug 04, 2004
4.704
4.725
4.616
4.638
28,466,488
-0.09(-1.86%)
Aug 03, 2004
4.722
4.783
4.717
4.725
26,699,450
-0.03(-0.63%)
Aug 02, 2004
4.697
4.780
4.656
4.755
55,116,360
+0.22(+4.93%)
Jul 30, 2004
4.522
4.562
4.448
4.532
39,499,596
-0.02(-0.51%)
Jul 29, 2004
4.630
4.641
4.542
4.555
35,418,560
-0.00(-0.07%)
Jul 28, 2004
4.648
4.697
4.476
4.558
66,714,564
-0.20(-4.11%)
Jul 27, 2004
4.694
4.755
4.664
4.754
36,514,492
+0.10(+2.24%)
Jul 26, 2004
4.639
4.654
4.565
4.649
23,262,914
+0.02(+0.43%)
Jul 23, 2004
4.623
4.648
4.603
4.630
17,904,564
-0.04(-0.81%)
Jul 22, 2004
4.593
4.674
4.591
4.668
24,308,870
+0.05(+1.18%)
Jul 21, 2004
4.674
4.714
4.611
4.613
22,860,252
-0.08(-1.62%)
Jul 20, 2004
4.615
4.697
4.606
4.689
24,041,234
+0.06(+1.21%)
Jul 19, 2004
4.634
4.656
4.590
4.633
25,029,550
+0.02(+0.39%)
Jul 16, 2004
4.722
4.742
4.585
4.615
34,965,916
-0.05(-1.06%)
Jul 15, 2004
4.634
4.692
4.603
4.664
24,057,356
+0.03(+0.71%)
Jul 14, 2004
4.560
4.651
4.547
4.631
21,278,624
+0.03(+0.72%)
Jul 13, 2004
4.605
4.628
4.570
4.598
20,143,592
-0.01(-0.25%)
Jul 12, 2004
4.553
4.611
4.525
4.610
20,803,410
+0.05(+1.02%)
Jul 09, 2004
4.608
4.634
4.544
4.563
22,894,110
-0.00(-0.11%)
Jul 08, 2004
4.550
4.623
4.514
4.568
31,708,746
+0.05(+1.21%)
Jul 07, 2004
4.532
4.552
4.501
4.514
27,002,152
+0.00(+0.11%)
Jul 06, 2004
4.613
4.620
4.504
4.509
45,302,124
-0.12(-2.50%)
Jul 02, 2004
4.605
4.658
4.577
4.625
21,571,250
+0.02(+0.47%)
Jul 01, 2004
4.659
4.668
4.578
4.603
31,109,388
-0.04(-0.96%)
Jun 30, 2004
4.633
4.677
4.603
4.648
31,267,792
+0.04(+0.90%)
Jun 29, 2004
4.588
4.653
4.560
4.606
23,055,336
+0.03(+0.65%)
Jun 28, 2004
4.634
4.725
4.573
4.577
31,526,964
-0.06(-1.25%)
Jun 25, 2004
4.661
4.692
4.421
4.634
56,366,268
+0.02(+0.39%)
Jun 24, 2004
4.639
4.694
4.611
4.616
32,778,480
-0.05(-1.10%)
Jun 23, 2004
4.671
4.694
4.613
4.668
25,316,130
-0.01(-0.21%)
Jun 22, 2004
4.745
4.757
4.601
4.677
38,938,528
-0.07(-1.46%)
Jun 21, 2004
4.883
4.894
4.646
4.747
25,554,342
-0.16(-3.30%)
Jun 18, 2004
4.848
4.962
4.754
4.909
31,753,888
+0.04(+0.92%)
Jun 17, 2004
4.873
4.897
4.811
4.864
19,441,050
-0.03(-0.64%)
Jun 16, 2004
4.869
4.916
4.840
4.896
17,746,966
+0.02(+0.48%)
Jun 15, 2004
4.798
4.919
4.787
4.873
29,352,426
+0.11(+2.22%)
Jun 14, 2004
4.854
4.874
4.750
4.767
25,316,532
-0.13(-2.67%)
Jun 10, 2004
4.863
4.902
4.856
4.897
12,975,882
+0.02(+0.41%)
Jun 09, 2004
4.868
4.922
4.854
4.878
20,758,266
-0.04(-0.81%)
Jun 08, 2004
4.825
4.917
4.818
4.917
29,108,572
+0.06(+1.23%)
Jun 07, 2004
4.800
4.866
4.770
4.858
31,385,890
+0.09(+1.98%)
Jun 04, 2004
4.727
4.803
4.691
4.763
41,204,160
+0.07(+1.41%)
Jun 03, 2004
4.765
4.770
4.681
4.697
28,405,626
-0.06(-1.32%)
Jun 02, 2004
4.813
4.825
4.706
4.760
26,429,396
-0.03(-0.53%)
Jun 01, 2004
4.788
4.821
4.740
4.786
28,887,692
-0.00(-0.06%)
May 28, 2004
4.876
4.893
4.780
4.788
20,739,726
-0.07(-1.46%)
May 27, 2004
4.944
4.954
4.830
4.859
34,427,020
-0.05(-1.04%)
May 26, 2004
4.922
4.944
4.858
4.911
37,169,876
+0.02(+0.41%)
May 25, 2004
4.788
4.917
4.740
4.891
26,546,688
+0.13(+2.74%)
May 24, 2004
4.811
4.838
4.727
4.760
20,977,938
+0.03(+0.63%)
May 21, 2004
4.760
4.787
4.702
4.730
22,003,336
+0.02(+0.46%)
May 20, 2004
4.674
4.727
4.646
4.709
21,613,168
+0.06(+1.24%)
May 19, 2004
4.717
4.750
4.631
4.651
29,235,134
-0.00(-0.04%)
May 18, 2004
4.623
4.672
4.583
4.653
38,241,224
+0.08(+1.81%)
May 17, 2004
4.611
4.631
4.548
4.570
33,112,622
-0.12(-2.54%)
May 14, 2004
4.631
4.714
4.591
4.689
35,418,156
+0.07(+1.50%)
May 13, 2004
4.676
4.691
4.601
4.620
46,169,924
-0.06(-1.20%)
May 12, 2004
4.696
4.742
4.608
4.676
34,757,936
-0.03(-0.74%)
May 11, 2004
4.648
4.768
4.646
4.711
30,420,952
+0.07(+1.53%)
May 10, 2004
4.697
4.730
4.615
4.639
50,035,724
-0.12(-2.50%)
May 07, 2004
4.681
4.775
4.651
4.759
40,104,596
+0.04(+0.95%)
May 06, 2004
4.813
4.825
4.691
4.714
39,870,416
-0.13(-2.60%)
May 05, 2004
4.912
4.921
4.830
4.840
32,275,052
-0.07(-1.38%)
May 04, 2004
4.939
4.967
4.866
4.907
35,961,892
-0.04(-0.87%)
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.