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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.90
+0.06 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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
2.652
2.727
2.652
2.714
275,649
+0.05(+1.75%)
Apr 29, 2003
2.746
2.789
2.666
2.668
178,851
-0.08(-3.06%)
Apr 28, 2003
2.660
2.752
2.644
2.752
275,008
+0.10(+3.89%)
Apr 25, 2003
2.635
2.660
2.496
2.649
2,041,086
-0.14(-5.09%)
Apr 24, 2003
2.839
2.869
2.791
2.791
148,081
-0.06(-2.24%)
Apr 23, 2003
2.838
2.889
2.838
2.855
154,491
+0.02(+0.83%)
Apr 22, 2003
2.794
2.864
2.794
2.831
167,953
+0.02(+0.89%)
Apr 21, 2003
2.792
2.808
2.730
2.806
131,414
+0.00(+0.00%)
Apr 17, 2003
2.738
2.824
2.735
2.806
89,746
+0.10(+3.51%)
Apr 16, 2003
2.702
2.735
2.660
2.711
2,319,941
+0.01(+0.35%)
Apr 15, 2003
2.730
2.742
2.702
2.702
85,900
-0.03(-1.03%)
Apr 14, 2003
2.660
2.744
2.652
2.730
739,765
+0.08(+3.12%)
Apr 11, 2003
2.646
2.663
2.600
2.647
63,463
+0.00(+0.06%)
Apr 10, 2003
2.650
2.664
2.621
2.646
96,797
+0.00(+0.18%)
Apr 09, 2003
2.652
2.692
2.639
2.641
94,233
-0.00(-0.12%)
Apr 08, 2003
2.671
2.672
2.622
2.644
124,362
-0.04(-1.57%)
Apr 07, 2003
2.657
2.707
2.652
2.686
206,416
+0.05(+2.01%)
Apr 04, 2003
2.629
2.652
2.624
2.633
68,591
+0.00(+0.18%)
Apr 03, 2003
2.639
2.652
2.613
2.629
135,260
-0.00(-0.18%)
Apr 02, 2003
2.535
2.646
2.535
2.633
166,671
+0.12(+4.84%)
Apr 01, 2003
2.551
2.565
2.497
2.512
93,592
+0.00(+0.00%)
Mar 31, 2003
2.582
2.585
2.512
2.512
112,182
-0.10(-3.65%)
Mar 28, 2003
2.565
2.621
2.551
2.607
100,644
+0.04(+1.70%)
Mar 27, 2003
2.504
2.568
2.480
2.563
160,902
+0.03(+1.11%)
Mar 26, 2003
2.504
2.535
2.441
2.535
281,418
+0.03(+1.06%)
Mar 25, 2003
2.465
2.529
2.465
2.508
50,001
+0.06(+2.42%)
Mar 24, 2003
2.540
2.544
2.449
2.449
65,386
-0.11(-4.38%)
Mar 21, 2003
2.501
2.569
2.477
2.561
100,003
+0.06(+2.43%)
Mar 20, 2003
2.449
2.560
2.430
2.501
98,720
+0.04(+1.58%)
Mar 19, 2003
2.370
2.479
2.332
2.462
158,979
+0.09(+3.88%)
Mar 18, 2003
2.348
2.370
2.329
2.370
105,772
+0.00(+0.00%)
Mar 17, 2003
2.278
2.370
2.265
2.370
243,597
+0.08(+3.62%)
Mar 14, 2003
2.301
2.301
2.276
2.287
36,539
-0.03(-1.28%)
Mar 13, 2003
2.278
2.317
2.254
2.317
387,832
+0.05(+2.41%)
Mar 12, 2003
2.290
2.290
2.262
2.262
109,618
-0.03(-1.23%)
Mar 11, 2003
2.326
2.332
2.268
2.290
94,874
-0.03(-1.48%)
Mar 10, 2003
2.354
2.354
2.312
2.324
176,287
-0.05(-1.91%)
Mar 07, 2003
2.371
2.412
2.370
2.370
125,644
-0.05(-2.06%)
Mar 06, 2003
2.490
2.490
2.412
2.419
536,554
-0.07(-2.82%)
Mar 05, 2003
2.457
2.496
2.457
2.490
238,468
+0.03(+1.33%)
Mar 04, 2003
2.504
2.504
2.449
2.457
476,937
-0.07(-2.78%)
Mar 03, 2003
2.519
2.557
2.519
2.527
18,590
+0.02(+0.62%)
Feb 28, 2003
2.519
2.566
2.473
2.512
626,300
-0.05(-1.83%)
Feb 27, 2003
2.497
2.558
2.496
2.558
181,415
+0.08(+3.08%)
Feb 26, 2003
2.535
2.535
2.441
2.482
235,263
-0.07(-2.69%)
Feb 25, 2003
2.457
2.552
2.457
2.551
256,417
+0.09(+3.81%)
Feb 24, 2003
2.496
2.512
2.457
2.457
144,235
-0.04(-1.69%)
Feb 21, 2003
2.497
2.527
2.496
2.499
96,797
+0.00(+0.06%)
Feb 20, 2003
2.487
2.512
2.487
2.497
56,411
+0.01(+0.44%)
Feb 19, 2003
2.480
2.505
2.457
2.487
365,395
+0.01(+0.31%)
Feb 18, 2003
2.457
2.479
2.452
2.479
384,626
+0.01(+0.25%)
Feb 14, 2003
2.449
2.482
2.449
2.473
157,697
+0.02(+0.83%)
Feb 13, 2003
2.463
2.463
2.434
2.452
187,185
-0.00(-0.19%)
Feb 12, 2003
2.488
2.488
2.449
2.457
242,956
-0.02(-0.76%)
Feb 11, 2003
2.496
2.496
2.460
2.476
298,726
-0.02(-0.87%)
Feb 10, 2003
2.452
2.497
2.452
2.497
101,926
+0.05(+1.97%)
Feb 07, 2003
2.496
2.515
2.449
2.449
923,104
-0.05(-1.88%)
Feb 06, 2003
2.496
2.515
2.496
2.496
907,719
-0.01(-0.37%)
Feb 05, 2003
2.558
2.597
2.496
2.505
239,750
-0.05(-2.01%)
Feb 04, 2003
2.480
2.571
2.480
2.557
264,751
+0.07(+2.82%)
Feb 03, 2003
2.496
2.496
2.480
2.487
66,027
-0.02(-0.68%)
Jan 31, 2003
2.494
2.510
2.473
2.504
344,241
+0.01(+0.44%)
Jan 30, 2003
2.502
2.505
2.482
2.493
79,489
-0.01(-0.25%)
Jan 29, 2003
2.488
2.515
2.482
2.499
108,336
+0.00(+0.13%)
Jan 28, 2003
2.504
2.519
2.496
2.496
133,978
-0.01(-0.25%)
Jan 27, 2003
2.512
2.532
2.488
2.502
397,447
-0.02(-0.86%)
Jan 24, 2003
2.591
2.591
2.524
2.524
176,287
-0.07(-2.76%)
Jan 23, 2003
2.543
2.600
2.543
2.596
41,026
+0.05(+2.09%)
Jan 22, 2003
2.575
2.597
2.543
2.543
127,567
-0.04(-1.51%)
Jan 21, 2003
2.582
2.597
2.543
2.582
183,979
-0.01(-0.54%)
Jan 17, 2003
2.621
2.644
2.596
2.596
71,155
-0.02(-0.83%)
Jan 16, 2003
2.590
2.652
2.558
2.618
384,626
+0.02(+0.78%)
Jan 15, 2003
2.488
2.629
2.457
2.597
560,273
+0.13(+5.11%)
Jan 14, 2003
2.476
2.488
2.449
2.471
872,462
-0.01(-0.25%)
Jan 13, 2003
2.502
2.510
2.434
2.477
817,973
-0.01(-0.56%)
Jan 10, 2003
2.504
2.551
2.482
2.491
114,747
-0.00(-0.19%)
Jan 09, 2003
2.501
2.543
2.491
2.496
144,876
+0.00(+0.00%)
Jan 08, 2003
2.504
2.527
2.496
2.496
153,209
-0.01(-0.31%)
Jan 07, 2003
2.535
2.566
2.491
2.504
265,392
-0.03(-1.17%)
Jan 06, 2003
2.501
2.533
2.493
2.533
184,620
+0.03(+1.37%)
Jan 03, 2003
2.493
2.512
2.458
2.499
195,518
+0.00(+0.13%)
Jan 02, 2003
2.421
2.496
2.418
2.496
104,490
+0.07(+3.09%)
Dec 31, 2002
2.418
2.476
2.418
2.421
142,311
+0.00(+0.13%)
Dec 30, 2002
2.410
2.455
2.410
2.418
144,235
+0.01(+0.32%)
Dec 27, 2002
2.410
2.426
2.407
2.410
89,105
-0.01(-0.39%)
Dec 26, 2002
2.435
2.465
2.379
2.419
304,496
-0.01(-0.32%)
Dec 24, 2002
2.449
2.449
2.413
2.427
58,335
-0.02(-0.83%)
Dec 23, 2002
2.405
2.469
2.401
2.448
146,158
+0.03(+1.42%)
Dec 20, 2002
2.415
2.418
2.402
2.413
230,776
-0.00(-0.06%)
Dec 19, 2002
2.466
2.479
2.384
2.415
169,235
-0.07(-2.70%)
Dec 18, 2002
2.499
2.507
2.476
2.482
100,003
-0.01(-0.56%)
Dec 17, 2002
2.574
2.590
2.488
2.496
2,742,390
-0.09(-3.61%)
Dec 16, 2002
2.462
2.590
2.449
2.590
1,772,489
+0.12(+4.86%)
Dec 13, 2002
2.521
2.535
2.469
2.469
123,721
-0.07(-2.58%)
Dec 12, 2002
2.535
2.543
2.496
2.535
164,748
+0.00(+0.00%)
Dec 11, 2002
2.518
2.535
2.518
2.535
260,264
+0.01(+0.31%)
Dec 10, 2002
2.566
2.597
2.527
2.527
455,141
-0.04(-1.64%)
Dec 09, 2002
2.565
2.597
2.549
2.569
97,438
+0.01(+0.24%)
Dec 06, 2002
2.536
2.565
2.473
2.563
639,121
+0.01(+0.43%)
Dec 05, 2002
2.621
2.621
2.543
2.552
57,694
-0.07(-2.62%)
Dec 04, 2002
2.619
2.633
2.607
2.621
145,517
+0.01(+0.30%)
Dec 03, 2002
2.590
2.624
2.541
2.613
159,620
+0.01(+0.42%)
Dec 02, 2002
2.543
2.638
2.527
2.602
371,164
+0.17(+6.85%)
Nov 29, 2002
2.512
2.512
2.434
2.435
67,950
-0.06(-2.44%)
Nov 27, 2002
2.395
2.496
2.395
2.496
191,031
+0.10(+4.17%)
Nov 26, 2002
2.463
2.487
2.340
2.396
443,603
-0.06(-2.41%)
Nov 25, 2002
2.516
2.516
2.426
2.455
320,522
-0.06(-2.30%)
Nov 22, 2002
2.543
2.554
2.512
2.513
658,353
-0.02(-0.68%)
Nov 21, 2002
2.504
2.530
2.504
2.530
83,335
+0.01(+0.56%)
Nov 20, 2002
2.527
2.529
2.513
2.516
183,979
-0.01(-0.43%)
Nov 19, 2002
2.504
2.551
2.488
2.527
173,082
+0.03(+1.12%)
Nov 18, 2002
2.566
2.574
2.496
2.499
67,309
-0.06(-2.32%)
Nov 15, 2002
2.518
2.577
2.518
2.558
92,951
+0.06(+2.24%)
Nov 14, 2002
2.460
2.527
2.460
2.502
103,849
+0.03(+1.07%)
Nov 13, 2002
2.426
2.487
2.410
2.476
121,157
+0.06(+2.39%)
Nov 12, 2002
2.443
2.448
2.399
2.418
366,677
-0.02(-0.70%)
Nov 11, 2002
2.516
2.516
2.402
2.435
79,489
-0.08(-3.04%)
Nov 08, 2002
2.440
2.512
2.418
2.512
136,542
+0.09(+3.60%)
Nov 07, 2002
2.532
2.558
2.407
2.424
215,391
-0.12(-4.55%)
Nov 06, 2002
2.502
2.547
2.502
2.540
300,009
+0.04(+1.50%)
Nov 05, 2002
2.448
2.580
2.448
2.502
415,397
+0.05(+2.23%)
Nov 04, 2002
2.418
2.496
2.387
2.448
311,547
+0.03(+1.23%)
Nov 01, 2002
2.379
2.455
2.340
2.418
632,711
+0.06(+2.65%)
Oct 31, 2002
2.231
2.402
2.207
2.356
730,791
+0.12(+5.59%)
Oct 30, 2002
2.097
2.243
2.097
2.231
2,570,589
+0.13(+6.40%)
Oct 29, 2002
2.104
2.118
2.090
2.097
1,227,600
-0.02(-1.03%)
Oct 28, 2002
1.998
2.129
1.990
2.118
1,015,415
+0.13(+6.43%)
Oct 25, 2002
1.994
1.995
1.962
1.990
2,771,878
-0.04(-1.85%)
Oct 24, 2002
1.997
2.090
1.997
2.028
337,830
-0.02(-1.22%)
Oct 23, 2002
2.034
2.068
2.012
2.053
131,414
+0.02(+0.92%)
Oct 22, 2002
2.031
2.047
2.015
2.034
192,313
+0.00(+0.15%)
Oct 21, 2002
2.026
2.059
2.022
2.031
336,548
+0.00(+0.23%)
Oct 18, 2002
2.059
2.078
2.003
2.026
274,367
-0.05(-2.33%)
Oct 17, 2002
2.137
2.145
2.073
2.075
292,316
+0.02(+0.76%)
Oct 16, 2002
2.042
2.072
1.990
2.059
544,888
+0.00(+0.08%)
Oct 15, 2002
2.044
2.106
2.020
2.058
1,097,468
+0.08(+4.27%)
Oct 14, 2002
1.927
2.003
1.917
1.973
427,576
+0.06(+3.27%)
Oct 11, 2002
1.953
1.976
1.900
1.911
942,977
-0.03(-1.37%)
Oct 10, 2002
1.997
1.998
1.927
1.937
1,119,264
-0.06(-2.97%)
Oct 09, 2002
2.068
2.070
1.997
1.997
477,578
-0.09(-4.19%)
Oct 08, 2002
2.106
2.106
2.028
2.084
810,280
-0.01(-0.37%)
Oct 07, 2002
2.153
2.157
2.084
2.092
836,563
-0.08(-3.52%)
Oct 04, 2002
2.006
2.168
1.998
2.168
1,226,959
+0.08(+4.04%)
Oct 03, 2002
3.521
2.206
1.794
2.084
10,328,515
-1.44(-40.78%)
Oct 01, 2002
3.338
3.519
3.324
3.519
472,450
+0.14(+4.20%)
Sep 30, 2002
3.396
3.396
3.276
3.377
392,319
-0.02(-0.55%)
Sep 27, 2002
3.486
3.486
3.377
3.396
266,674
-0.11(-3.24%)
Sep 26, 2002
3.295
3.510
3.295
3.510
197,441
+0.21(+6.28%)
Sep 25, 2002
3.284
3.310
3.276
3.302
425,012
+0.02(+0.57%)
Sep 24, 2002
3.273
3.292
3.260
3.284
507,066
+0.01(+0.19%)
Sep 23, 2002
3.287
3.296
3.270
3.277
64,104
-0.00(-0.05%)
Sep 20, 2002
3.299
3.313
3.257
3.279
678,866
-0.01(-0.19%)
Sep 19, 2002
3.260
3.326
3.260
3.285
285,264
+0.01(+0.29%)
Sep 18, 2002
3.307
3.309
3.221
3.276
190,390
-0.02(-0.76%)
Sep 17, 2002
3.307
3.335
3.301
3.301
102,567
+0.02(+0.76%)
Sep 16, 2002
3.330
3.346
3.265
3.276
253,853
-0.04(-1.18%)
Sep 13, 2002
3.338
3.340
3.276
3.315
259,623
-0.01(-0.23%)
Sep 12, 2002
3.416
3.447
3.290
3.323
181,415
-0.11(-3.23%)
Sep 11, 2002
3.535
3.541
3.385
3.433
210,262
-0.06(-1.78%)
Sep 10, 2002
3.321
3.510
3.315
3.496
319,881
+0.18(+5.41%)
Sep 09, 2002
3.274
3.338
3.245
3.316
370,523
+0.00(+0.09%)
Sep 06, 2002
3.137
3.354
3.131
3.313
400,012
+0.18(+5.67%)
Sep 05, 2002
3.104
3.164
3.068
3.136
241,673
+0.00(+0.05%)
Sep 04, 2002
2.956
3.134
2.956
3.134
195,518
+0.18(+5.96%)
Sep 03, 2002
2.980
2.995
2.902
2.958
287,188
-0.04(-1.25%)
Aug 30, 2002
3.008
3.058
2.992
2.995
215,391
-0.02(-0.67%)
Aug 29, 2002
2.922
3.079
2.922
3.015
10,641,345
+0.08(+2.66%)
Aug 28, 2002
2.964
3.003
2.937
2.937
207,057
-0.03(-0.89%)
Aug 27, 2002
3.058
3.058
2.964
2.964
421,166
-0.07(-2.31%)
Aug 26, 2002
2.917
3.042
2.917
3.034
121,157
+0.10(+3.46%)
Aug 23, 2002
3.034
3.040
2.933
2.933
221,801
-0.12(-4.03%)
Aug 22, 2002
3.009
3.081
3.009
3.056
237,186
+0.06(+2.08%)
Aug 21, 2002
2.989
3.003
2.926
2.994
1,226,318
+0.02(+0.68%)
Aug 20, 2002
3.112
3.112
2.941
2.973
68,207,176
-0.07(-2.31%)
Aug 16, 2002
2.973
3.072
2.973
3.043
158,979
+0.05(+1.83%)
Aug 15, 2002
3.065
3.065
2.955
2.989
155,132
-0.10(-3.13%)
Aug 14, 2002
2.894
3.086
2.877
3.086
214,750
+0.16(+5.49%)
Aug 13, 2002
2.870
2.933
2.855
2.925
29,488,064
+0.05(+1.74%)
Aug 12, 2002
2.902
2.902
2.808
2.875
157,697
+0.03(+0.99%)
Aug 07, 2002
2.820
2.855
2.766
2.847
128,850
+0.02(+0.66%)
Aug 06, 2002
2.750
2.855
2.722
2.828
172,441
+0.09(+3.42%)
Aug 05, 2002
2.800
2.820
2.714
2.735
371,164
-0.08(-2.88%)
Aug 02, 2002
2.870
2.870
2.808
2.816
226,929
-0.04(-1.37%)
Aug 01, 2002
2.886
2.886
2.808
2.855
457,064
-0.02(-0.54%)
Jul 31, 2002
3.034
3.037
2.870
2.870
710,277
-0.19(-6.17%)
Jul 30, 2002
3.136
3.140
2.941
3.059
448,731
-0.08(-2.44%)
Jul 29, 2002
2.785
3.136
2.761
3.136
848,743
+0.39(+14.20%)
Jul 26, 2002
2.714
2.777
2.714
2.746
2,151,346
+0.03(+1.15%)
Jul 25, 2002
2.785
2.859
2.714
2.714
763,484
-0.08(-3.01%)
Jul 24, 2002
2.761
2.828
2.727
2.799
336,548
-0.00(-0.06%)
Jul 23, 2002
3.015
3.015
2.800
2.800
961,567
-0.20(-6.66%)
Jul 22, 2002
3.050
3.065
2.930
3.000
180,133
-0.05(-1.59%)
Jul 19, 2002
3.081
3.081
2.917
3.048
573,094
-0.23(-6.95%)
Jul 17, 2002
3.369
3.369
3.252
3.276
532,067
+0.02(+0.48%)
Jul 12, 2002
3.284
3.288
3.254
3.260
351,292
-0.04(-1.14%)
Jul 11, 2002
3.293
3.299
3.220
3.298
792,972
+0.02(+0.62%)
Jul 10, 2002
3.455
3.486
3.276
3.277
705,790
-0.24(-6.83%)
Jul 09, 2002
3.594
3.594
3.518
3.518
303,855
-0.08(-2.13%)
Jul 08, 2002
3.642
3.642
3.594
3.594
623,736
-0.03(-0.90%)
Jul 05, 2002
3.516
3.627
3.515
3.627
65,386
+0.13(+3.61%)
Jul 04, 2002
3.572
3.572
3.409
3.501
498,732
+0.00(+0.00%)
Jul 03, 2002
3.572
3.572
3.409
3.501
498,732
-0.06(-1.58%)
Jul 02, 2002
3.705
3.705
3.494
3.557
1,284,653
-0.15(-4.00%)
Jul 01, 2002
3.837
3.891
3.655
3.705
696,815
-0.10(-2.66%)
Jun 28, 2002
3.767
3.923
3.705
3.806
1,774,412
+0.03(+0.83%)
Jun 27, 2002
3.689
3.775
3.594
3.775
542,965
+0.12(+3.37%)
Jun 26, 2002
3.635
3.692
3.533
3.652
462,193
+0.01(+0.30%)
Jun 25, 2002
3.758
3.791
3.585
3.641
589,761
-0.18(-4.73%)
Jun 21, 2002
3.767
3.806
3.759
3.822
830,153
+0.09(+2.51%)
Jun 20, 2002
3.950
3.950
3.728
3.728
712,841
-0.24(-5.98%)
Jun 19, 2002
4.121
4.121
3.792
3.965
932,720
-0.17(-4.15%)
Jun 18, 2002
4.171
4.242
4.118
4.137
406,422
-0.03(-0.82%)
Jun 17, 2002
4.288
4.301
4.157
4.171
453,218
-0.10(-2.37%)
Jun 14, 2002
4.440
4.454
4.207
4.273
321,804
-0.25(-5.58%)
Jun 12, 2002
4.532
4.625
4.508
4.525
253,212
-0.01(-0.14%)
Jun 11, 2002
4.451
4.538
4.446
4.532
368,600
+0.08(+1.82%)
Jun 10, 2002
4.447
4.508
4.447
4.451
470,526
+0.00(+0.11%)
Jun 07, 2002
4.383
4.454
4.329
4.446
238,468
+0.08(+1.79%)
Jun 06, 2002
4.455
4.468
4.352
4.368
303,855
-0.09(-2.06%)
Jun 05, 2002
4.430
4.555
4.399
4.460
444,244
+0.07(+1.56%)
May 31, 2002
4.362
4.444
4.352
4.391
225,006
+0.10(+2.36%)
May 28, 2002
4.383
4.383
4.287
4.290
125,644
-0.11(-2.48%)
May 27, 2002
4.483
4.504
4.383
4.399
275,649
+0.00(+0.00%)
May 24, 2002
4.483
4.504
4.383
4.399
269,238
-0.10(-2.22%)
May 23, 2002
4.334
4.529
4.290
4.499
297,444
+0.17(+3.82%)
May 22, 2002
4.376
4.385
4.213
4.334
387,832
-0.06(-1.31%)
May 21, 2002
4.352
4.422
4.352
4.391
344,241
+0.04(+0.90%)
May 20, 2002
4.446
4.446
4.327
4.352
171,158
-0.09(-2.11%)
May 17, 2002
4.446
4.457
4.415
4.446
533,990
+0.03(+0.71%)
May 16, 2002
4.508
4.508
4.366
4.415
246,161
-0.10(-2.21%)
May 15, 2002
4.413
4.514
4.407
4.514
258,982
+0.12(+2.62%)
May 14, 2002
4.352
4.480
4.349
4.399
496,168
+0.03(+0.71%)
May 13, 2002
4.259
4.398
4.227
4.368
238,468
+0.11(+2.56%)
May 10, 2002
4.298
4.298
4.215
4.259
409,627
-0.03(-0.69%)
May 09, 2002
4.346
4.480
4.274
4.288
1,134,008
-0.05(-1.26%)
May 08, 2002
4.377
4.393
4.196
4.343
732,714
-0.03(-0.75%)
May 07, 2002
4.343
4.387
4.340
4.376
235,904
+0.03(+0.79%)
May 06, 2002
4.430
4.454
4.341
4.341
419,243
-0.07(-1.70%)
May 03, 2002
4.413
4.422
4.391
4.416
344,241
+0.00(+0.07%)
May 02, 2002
4.641
4.664
4.282
4.413
1,334,014
-0.19(-4.10%)
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.