Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Technology Ishares ETF (NY: IYW )

145.61 +1.76 (+1.22%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.552 9.579 9.432 9.565 113,916 +0.12(+1.23%)
Apr 28, 2005 9.541 9.574 9.450 9.450 136,340 -0.12(-1.28%)
Apr 27, 2005 9.487 9.610 9.474 9.572 309,457 +0.03(+0.33%)
Apr 26, 2005 9.608 9.726 9.541 9.541 477,641 -0.11(-1.11%)
Apr 25, 2005 9.619 9.697 9.594 9.648 1,150,823 +0.07(+0.77%)
Apr 22, 2005 9.635 9.646 9.494 9.574 611,739 -0.09(-0.90%)
Apr 21, 2005 9.510 9.708 9.499 9.661 1,140,059 +0.25(+2.60%)
Apr 20, 2005 9.561 9.594 9.396 9.416 507,241 -0.06(-0.61%)
Apr 19, 2005 9.481 9.514 9.407 9.474 208,996 +0.11(+1.17%)
Apr 18, 2005 9.363 9.416 9.313 9.365 306,766 +0.00(+0.05%)
Apr 15, 2005 9.450 9.501 9.313 9.360 835,984 -0.31(-3.16%)
Apr 14, 2005 9.797 9.817 9.652 9.666 470,913 -0.14(-1.48%)
Apr 13, 2005 9.933 9.936 9.784 9.811 236,802 -0.17(-1.72%)
Apr 12, 2005 9.913 9.982 9.791 9.982 178,947 +0.07(+0.67%)
Apr 11, 2005 9.989 10.00 9.909 9.916 125,577 -0.05(-0.54%)
Apr 08, 2005 10.04 10.09 9.969 9.969 204,511 -0.11(-1.06%)
Apr 07, 2005 9.933 10.08 9.933 10.08 100,013 +0.16(+1.64%)
Apr 06, 2005 9.967 10.03 9.911 9.913 121,540 -0.02(-0.18%)
Apr 05, 2005 9.956 9.994 9.913 9.931 125,577 -0.02(-0.25%)
Apr 04, 2005 9.918 9.962 9.837 9.956 215,723 +0.04(+0.40%)
Apr 01, 2005 10.08 10.09 9.895 9.916 208,996 -0.07(-0.74%)
Mar 31, 2005 10.02 10.03 9.969 9.989 118,849 -0.02(-0.16%)
Mar 30, 2005 9.904 10.03 9.887 10.00 139,031 +0.12(+1.17%)
Mar 29, 2005 9.893 9.971 9.822 9.889 711,304 -0.04(-0.38%)
Mar 28, 2005 9.967 10.01 9.927 9.927 921,197 -0.02(-0.18%)
Mar 24, 2005 9.940 10.00 9.931 9.944 228,729 +0.05(+0.54%)
Mar 23, 2005 9.860 9.958 9.855 9.891 118,849 +0.02(+0.25%)
Mar 22, 2005 9.978 10.02 9.853 9.866 154,280 -0.09(-0.87%)
Mar 21, 2005 9.967 9.996 9.873 9.953 209,892 +0.04(+0.43%)
Mar 18, 2005 9.994 10.00 9.895 9.911 211,686 -0.08(-0.78%)
Mar 17, 2005 9.994 10.05 9.969 9.989 177,153 -0.02(-0.20%)
Mar 16, 2005 10.05 10.15 9.978 10.01 396,913 -0.08(-0.82%)
Mar 15, 2005 10.21 10.23 10.09 10.09 108,534 -0.10(-1.03%)
Mar 14, 2005 10.21 10.22 10.15 10.20 146,656 +0.03(+0.26%)
Mar 11, 2005 10.35 10.35 10.14 10.17 153,831 -0.12(-1.13%)
Mar 10, 2005 10.29 10.33 10.19 10.29 119,298 -0.00(-0.02%)
Mar 09, 2005 10.31 10.36 10.26 10.29 204,959 -0.02(-0.19%)
Mar 08, 2005 10.40 10.45 10.30 10.31 175,807 -0.07(-0.69%)
Mar 07, 2005 10.26 10.46 10.26 10.38 209,444 +0.12(+1.22%)
Mar 04, 2005 10.28 10.34 10.24 10.25 179,844 +0.02(+0.20%)
Mar 03, 2005 10.31 10.31 10.16 10.23 585,727 -0.07(-0.65%)
Mar 02, 2005 10.26 10.38 10.22 10.30 95,528 -0.05(-0.47%)
Mar 01, 2005 10.28 10.35 10.25 10.35 317,081 +0.12(+1.22%)
Feb 28, 2005 10.29 10.31 10.16 10.23 194,644 +0.00(+0.02%)
Feb 25, 2005 10.17 10.26 10.15 10.22 149,346 +0.03(+0.33%)
Feb 24, 2005 10.09 10.19 10.05 10.19 334,124 +0.11(+1.08%)
Feb 23, 2005 10.16 10.16 10.02 10.08 247,117 -0.05(-0.46%)
Feb 22, 2005 10.16 10.29 10.10 10.13 381,664 -0.10(-0.96%)
Feb 18, 2005 10.22 10.28 10.20 10.23 124,680 -0.04(-0.41%)
Feb 17, 2005 10.41 10.41 10.24 10.27 248,014 -0.10(-1.01%)
Feb 16, 2005 10.39 10.43 10.36 10.37 152,934 -0.04(-0.39%)
Feb 15, 2005 10.36 10.51 10.35 10.41 333,227 +0.06(+0.54%)
Feb 14, 2005 10.35 10.39 10.32 10.36 235,905 +0.03(+0.32%)
Feb 11, 2005 10.15 10.36 10.14 10.32 158,316 +0.10(+1.00%)
Feb 10, 2005 10.22 10.25 10.14 10.22 151,589 +0.01(+0.13%)
Feb 09, 2005 10.36 10.38 10.19 10.21 221,105 -0.17(-1.59%)
Feb 08, 2005 10.33 10.43 10.32 10.37 134,995 +0.07(+0.69%)
Feb 07, 2005 10.36 10.39 10.28 10.30 169,528 -0.04(-0.43%)
Feb 04, 2005 10.13 10.35 10.13 10.35 637,303 +0.21(+2.11%)
Feb 03, 2005 10.20 10.22 10.09 10.13 1,112,701 -0.11(-1.05%)
Feb 02, 2005 10.28 10.28 10.17 10.24 202,717 +0.01(+0.07%)
Feb 01, 2005 10.22 10.26 10.18 10.23 355,652 +0.06(+0.61%)
Jan 31, 2005 10.21 10.22 10.12 10.17 126,025 +0.08(+0.75%)
Jan 28, 2005 10.18 10.18 10.02 10.09 147,104 -0.00(-0.02%)
Jan 27, 2005 10.06 10.12 10.02 10.10 234,111 +0.03(+0.31%)
Jan 26, 2005 10.04 10.11 9.991 10.06 435,483 +0.11(+1.12%)
Jan 25, 2005 9.956 10.04 9.949 9.953 275,820 +0.06(+0.63%)
Jan 24, 2005 10.04 10.06 9.891 9.891 509,483 -0.14(-1.40%)
Jan 21, 2005 10.11 10.18 10.02 10.03 412,610 -0.09(-0.90%)
Jan 20, 2005 10.11 10.23 10.10 10.12 500,065 -0.02(-0.22%)
Jan 19, 2005 10.38 10.38 10.15 10.15 239,493 -0.29(-2.74%)
Jan 18, 2005 10.28 10.43 10.26 10.43 366,415 +0.10(+0.95%)
Jan 14, 2005 10.31 10.37 10.29 10.33 511,726 +0.06(+0.61%)
Jan 13, 2005 10.39 10.40 10.26 10.27 298,693 -0.12(-1.16%)
Jan 12, 2005 10.35 10.39 10.25 10.39 298,693 +0.06(+0.58%)
Jan 11, 2005 10.36 10.37 10.25 10.33 312,597 -0.07(-0.71%)
Jan 10, 2005 10.41 10.50 10.37 10.40 186,571 +0.01(+0.11%)
Jan 07, 2005 10.46 10.48 10.32 10.39 221,553 +0.04(+0.37%)
Jan 06, 2005 10.45 10.47 10.35 10.35 319,324 -0.08(-0.75%)
Jan 05, 2005 10.48 10.57 10.41 10.43 312,148 -0.05(-0.51%)
Jan 04, 2005 10.77 10.78 10.42 10.49 713,097 -0.22(-2.04%)
Jan 03, 2005 10.93 10.95 10.70 10.70 270,887 -0.10(-0.93%)
Dec 31, 2004 10.86 10.87 10.81 10.81 234,559 -0.01(-0.06%)
Dec 30, 2004 10.83 10.85 10.81 10.81 171,771 -0.00(-0.02%)
Dec 29, 2004 10.76 10.85 10.76 10.81 294,208 +0.02(+0.14%)
Dec 28, 2004 10.77 10.81 10.75 10.80 471,362 +0.05(+0.48%)
Dec 27, 2004 10.84 10.85 10.73 10.75 227,832 -0.06(-0.52%)
Dec 23, 2004 10.79 10.83 10.76 10.80 211,686 -0.12(-1.14%)
Dec 22, 2004 10.92 10.98 10.89 10.93 189,710 +0.05(+0.43%)
Dec 21, 2004 10.85 10.92 10.81 10.88 169,080 +0.09(+0.83%)
Dec 20, 2004 10.90 10.92 10.74 10.79 529,217 -0.08(-0.70%)
Dec 17, 2004 10.89 10.93 10.84 10.87 216,620 -0.07(-0.61%)
Dec 16, 2004 10.97 11.06 10.88 10.93 935,100 -0.06(-0.53%)
Dec 15, 2004 10.99 11.06 10.94 10.99 388,840 +0.02(+0.14%)
Dec 14, 2004 10.93 11.01 10.93 10.98 191,504 +0.06(+0.51%)
Dec 13, 2004 10.93 10.96 10.84 10.92 156,522 +0.06(+0.60%)
Dec 10, 2004 10.84 10.90 10.81 10.86 401,846 -0.04(-0.33%)
Dec 09, 2004 10.81 10.93 10.71 10.89 551,641 -0.02(-0.16%)
Dec 08, 2004 10.96 10.96 10.88 10.91 187,020 -0.03(-0.24%)
Dec 07, 2004 11.13 11.20 10.94 10.94 335,021 -0.17(-1.53%)
Dec 06, 2004 11.04 11.15 10.98 11.11 605,909 +0.12(+1.10%)
Dec 03, 2004 11.07 11.14 10.99 10.99 335,021 +0.06(+0.53%)
Dec 02, 2004 10.90 11.04 10.89 10.93 328,742 +0.01(+0.12%)
Dec 01, 2004 10.71 10.93 10.71 10.91 354,755 +0.22(+2.09%)
Nov 30, 2004 10.81 10.81 10.68 10.69 323,360 -0.06(-0.54%)
Nov 29, 2004 10.83 10.85 10.68 10.75 382,561 +0.03(+0.25%)
Nov 26, 2004 10.75 10.78 10.72 10.72 62,788 -0.04(-0.39%)
Nov 24, 2004 10.74 10.77 10.69 10.77 156,074 +0.08(+0.75%)
Nov 23, 2004 10.69 10.74 10.61 10.68 430,101 -0.02(-0.21%)
Nov 22, 2004 10.60 10.72 10.56 10.71 349,373 +0.03(+0.27%)
Nov 19, 2004 10.86 10.86 10.68 10.68 261,020 -0.20(-1.82%)
Nov 18, 2004 10.79 10.88 10.76 10.88 343,542 +0.08(+0.74%)
Nov 17, 2004 10.80 10.90 10.76 10.80 357,445 +0.13(+1.21%)
Nov 16, 2004 10.66 10.70 10.61 10.67 148,001 -0.08(-0.73%)
Nov 15, 2004 10.65 10.75 10.64 10.74 401,397 +0.11(+1.03%)
Nov 12, 2004 10.56 10.64 10.51 10.64 290,172 +0.14(+1.30%)
Nov 11, 2004 10.37 10.50 10.37 10.50 380,318 +0.16(+1.53%)
Nov 10, 2004 10.42 10.42 10.32 10.34 338,160 -0.12(-1.19%)
Nov 09, 2004 10.48 10.51 10.41 10.47 264,608 +0.01(+0.11%)
Nov 08, 2004 10.45 10.48 10.42 10.46 305,869 -0.00(-0.04%)
Nov 05, 2004 10.43 10.50 10.39 10.46 482,574 +0.13(+1.27%)
Nov 04, 2004 10.23 10.35 10.18 10.33 242,184 +0.08(+0.83%)
Nov 03, 2004 10.40 10.41 10.21 10.24 447,592 +0.03(+0.26%)
Nov 02, 2004 10.18 10.31 10.17 10.22 650,309 +0.03(+0.28%)
Nov 01, 2004 10.15 10.21 10.11 10.19 495,580 +0.06(+0.55%)
Oct 29, 2004 10.15 10.19 10.06 10.13 146,656 +0.02(+0.15%)
Oct 28, 2004 10.07 10.18 10.05 10.12 1,323,043 +0.02(+0.24%)
Oct 27, 2004 9.873 10.10 9.833 10.09 520,247 +0.25(+2.54%)
Oct 26, 2004 9.837 9.855 9.748 9.842 80,279 +0.02(+0.16%)
Oct 25, 2004 9.826 9.875 9.804 9.826 109,431 -0.03(-0.29%)
Oct 22, 2004 10.06 10.06 9.833 9.855 108,085 -0.20(-2.00%)
Oct 21, 2004 9.985 10.10 9.942 10.06 344,439 +0.15(+1.53%)
Oct 20, 2004 9.855 9.953 9.802 9.905 113,019 +0.02(+0.18%)
Oct 19, 2004 10.01 10.04 9.880 9.887 279,408 +0.02(+0.25%)
Oct 18, 2004 9.699 9.862 9.699 9.862 202,268 +0.13(+1.33%)
Oct 15, 2004 9.722 9.808 9.710 9.733 335,021 +0.02(+0.16%)
Oct 14, 2004 9.822 9.833 9.693 9.717 143,965 -0.09(-0.95%)
Oct 13, 2004 9.962 9.971 9.775 9.811 127,819 +0.04(+0.36%)
Oct 12, 2004 9.733 9.820 9.681 9.775 132,752 -0.07(-0.68%)
Oct 11, 2004 9.786 9.842 9.780 9.842 69,515 +0.03(+0.30%)
Oct 08, 2004 9.933 9.985 9.768 9.813 535,047 -0.18(-1.83%)
Oct 07, 2004 10.06 10.11 9.996 9.996 330,985 -0.07(-0.73%)
Oct 06, 2004 9.978 10.08 9.947 10.07 1,043,186 +0.05(+0.54%)
Oct 05, 2004 9.989 10.04 9.947 10.02 129,613 +0.04(+0.45%)
Oct 04, 2004 9.998 10.06 9.971 9.971 414,404 +0.08(+0.79%)
Oct 01, 2004 9.690 9.907 9.688 9.893 216,620 +0.31(+3.26%)
Sep 30, 2004 9.588 9.632 9.541 9.581 305,421 +0.04(+0.40%)
Sep 29, 2004 9.425 9.568 9.416 9.543 3,945,360 +0.12(+1.33%)
Sep 28, 2004 9.423 9.445 9.331 9.418 116,607 +0.01(+0.09%)
Sep 27, 2004 9.436 9.501 9.394 9.409 197,783 -0.08(-0.89%)
Sep 24, 2004 9.601 9.655 9.492 9.494 126,473 -0.12(-1.23%)
Sep 23, 2004 9.581 9.646 9.548 9.612 153,383 +0.04(+0.37%)
Sep 22, 2004 9.655 9.693 9.570 9.577 163,250 -0.20(-2.01%)
Sep 21, 2004 9.744 9.804 9.715 9.773 109,879 +0.06(+0.64%)
Sep 20, 2004 9.588 9.793 9.588 9.710 237,250 +0.09(+0.93%)
Sep 17, 2004 9.614 9.646 9.548 9.621 178,050 +0.04(+0.47%)
Sep 16, 2004 9.617 9.672 9.577 9.577 96,425 +0.01(+0.12%)
Sep 15, 2004 9.646 9.650 9.550 9.565 218,414 -0.15(-1.58%)
Sep 14, 2004 9.628 9.744 9.628 9.719 215,274 +0.04(+0.37%)
Sep 13, 2004 9.699 9.802 9.677 9.684 1,936,128 +0.06(+0.60%)
Sep 10, 2004 9.470 9.666 9.450 9.626 135,443 +0.19(+2.01%)
Sep 09, 2004 9.331 9.494 9.311 9.436 2,127,633 +0.15(+1.63%)
Sep 08, 2004 9.240 9.329 9.240 9.284 111,673 +0.02(+0.19%)
Sep 07, 2004 9.287 9.320 9.222 9.267 166,838 +0.05(+0.51%)
Sep 03, 2004 9.287 9.334 9.189 9.220 305,421 -0.25(-2.59%)
Sep 02, 2004 9.356 9.465 9.318 9.465 150,692 +0.12(+1.24%)
Sep 01, 2004 9.325 9.418 9.276 9.349 54,715 +0.05(+0.53%)
Aug 31, 2004 9.302 9.336 9.184 9.300 288,378 -0.02(-0.26%)
Aug 30, 2004 9.405 9.427 9.316 9.325 195,092 -0.14(-1.51%)
Aug 27, 2004 9.421 9.494 9.421 9.467 62,788 +0.05(+0.57%)
Aug 26, 2004 9.429 9.456 9.400 9.414 95,528 -0.05(-0.49%)
Aug 25, 2004 9.347 9.487 9.309 9.461 126,473 +0.14(+1.53%)
Aug 24, 2004 9.454 9.454 9.296 9.318 124,680 -0.08(-0.90%)
Aug 23, 2004 9.365 9.465 9.365 9.403 90,594 +0.06(+0.69%)
Aug 20, 2004 9.244 9.392 9.244 9.338 57,406 +0.04(+0.41%)
Aug 19, 2004 9.293 9.347 9.242 9.300 209,892 -0.01(-0.12%)
Aug 18, 2004 9.073 9.351 9.062 9.311 170,874 +0.18(+2.00%)
Aug 17, 2004 9.108 9.186 9.095 9.128 122,437 +0.07(+0.79%)
Aug 16, 2004 9.004 9.097 8.990 9.057 105,394 +0.12(+1.32%)
Aug 13, 2004 8.952 8.975 8.885 8.939 260,123 +0.06(+0.63%)
Aug 12, 2004 9.017 9.030 8.852 8.883 302,730 -0.25(-2.69%)
Aug 11, 2004 9.148 9.148 9.048 9.128 496,029 -0.26(-2.73%)
Aug 10, 2004 9.329 9.400 9.284 9.385 329,639 +0.14(+1.54%)
Aug 09, 2004 9.267 9.293 9.233 9.242 393,325 -0.01(-0.10%)
Aug 06, 2004 9.421 9.445 9.233 9.251 535,047 -0.27(-2.83%)
Aug 05, 2004 9.699 9.719 9.521 9.521 74,449 -0.14(-1.41%)
Aug 04, 2004 9.655 9.717 9.586 9.657 53,370 -0.01(-0.14%)
Aug 03, 2004 9.822 9.822 9.646 9.670 156,522 -0.19(-1.88%)
Aug 02, 2004 9.742 9.880 9.742 9.855 81,625 +0.04(+0.41%)
Jul 30, 2004 9.782 9.895 9.744 9.815 158,316 +0.06(+0.66%)
Jul 29, 2004 9.730 9.815 9.706 9.751 103,152 +0.11(+1.11%)
Jul 28, 2004 9.599 9.661 9.472 9.643 104,049 +0.01(+0.09%)
Jul 27, 2004 9.612 9.688 9.521 9.635 334,124 +0.11(+1.12%)
Jul 26, 2004 9.590 9.623 9.499 9.528 461,046 -0.06(-0.67%)
Jul 23, 2004 9.664 9.697 9.541 9.592 103,152 -0.20(-2.07%)
Jul 22, 2004 9.648 9.824 9.603 9.795 180,741 +0.10(+1.08%)
Jul 21, 2004 9.996 10.02 9.657 9.690 243,529 -0.17(-1.72%)
Jul 20, 2004 9.681 9.862 9.681 9.860 118,401 +0.20(+2.05%)
Jul 19, 2004 9.655 9.733 9.577 9.661 264,160 +0.02(+0.23%)
Jul 16, 2004 9.844 9.858 9.628 9.639 153,831 -0.13(-1.30%)
Jul 15, 2004 9.860 9.884 9.762 9.766 277,614 -0.02(-0.16%)
Jul 14, 2004 9.777 9.933 9.777 9.782 356,100 -0.23(-2.25%)
Jul 13, 2004 10.05 10.07 9.982 10.01 113,916 +0.01(+0.07%)
Jul 12, 2004 9.994 10.04 9.916 10.00 350,270 -0.08(-0.84%)
Jul 09, 2004 10.09 10.15 10.06 10.09 260,572 +0.08(+0.78%)
Jul 08, 2004 10.04 10.15 10.01 10.01 285,239 -0.16(-1.54%)
Jul 07, 2004 10.16 10.22 10.11 10.16 168,183 +0.04(+0.35%)
Jul 06, 2004 10.28 10.28 10.04 10.13 129,613 -0.29(-2.82%)
Jul 02, 2004 10.50 10.50 10.37 10.42 578,999 -0.09(-0.87%)
Jul 01, 2004 10.75 10.75 10.46 10.51 111,673 -0.23(-2.18%)
Jun 30, 2004 10.72 10.80 10.65 10.75 165,492 +0.08(+0.79%)
Jun 29, 2004 10.56 10.70 10.56 10.66 547,156 +0.08(+0.76%)
Jun 28, 2004 10.74 10.74 10.55 10.58 75,794 -0.09(-0.82%)
Jun 25, 2004 10.65 10.72 10.60 10.67 91,043 +0.01(+0.13%)
Jun 24, 2004 10.68 10.75 10.59 10.66 128,716 -0.03(-0.25%)
Jun 23, 2004 10.51 10.69 10.49 10.68 146,207 +0.15(+1.40%)
Jun 22, 2004 10.37 10.54 10.31 10.54 176,256 +0.17(+1.61%)
Jun 21, 2004 10.47 10.50 10.34 10.37 140,825 -0.06(-0.54%)
Jun 18, 2004 10.33 10.50 10.32 10.42 120,643 +0.00(+0.04%)
Jun 17, 2004 10.45 10.46 10.38 10.42 76,243 -0.06(-0.57%)
Jun 16, 2004 10.55 10.56 10.48 10.48 126,922 -0.06(-0.61%)
Jun 15, 2004 10.51 10.64 10.51 10.54 214,826 +0.12(+1.16%)
Jun 14, 2004 10.49 10.53 10.36 10.42 280,754 -0.12(-1.16%)
Jun 10, 2004 10.58 10.58 10.50 10.55 147,552 +0.01(+0.06%)
Jun 09, 2004 10.60 10.66 10.51 10.54 93,734 -0.14(-1.32%)
Jun 08, 2004 10.58 10.69 10.56 10.68 131,855 +0.08(+0.76%)
Jun 07, 2004 10.44 10.63 10.44 10.60 72,655 +0.21(+2.02%)
Jun 04, 2004 10.42 10.48 10.38 10.39 228,281 +0.16(+1.55%)
Jun 03, 2004 10.36 10.37 10.23 10.23 223,796 -0.19(-1.82%)
Jun 02, 2004 10.46 10.47 10.34 10.42 83,867 -0.02(-0.21%)
Jun 01, 2004 10.41 10.48 10.33 10.44 222,002 -0.06(-0.61%)
May 28, 2004 10.46 10.51 10.41 10.51 71,309 +0.05(+0.45%)
May 27, 2004 10.47 10.50 10.35 10.46 169,528 +0.09(+0.84%)
May 26, 2004 10.34 10.42 10.28 10.37 198,680 +0.04(+0.37%)
May 25, 2004 10.14 10.39 10.07 10.34 242,632 +0.16(+1.56%)
May 24, 2004 10.22 10.23 10.09 10.18 165,492 +0.07(+0.66%)
May 21, 2004 10.12 10.15 10.02 10.11 138,583 +0.05(+0.51%)
May 20, 2004 10.03 10.12 9.982 10.06 215,723 -0.03(-0.27%)
May 19, 2004 10.16 10.27 10.04 10.09 281,651 +0.11(+1.10%)
May 18, 2004 9.994 10.03 9.958 9.978 203,614 +0.09(+0.92%)
May 17, 2004 9.842 9.931 9.788 9.887 192,850 -0.15(-1.49%)
May 14, 2004 10.16 10.16 9.971 10.04 152,486 -0.17(-1.68%)
May 13, 2004 10.18 10.25 10.08 10.21 132,752 +0.02(+0.15%)
May 12, 2004 10.18 10.19 9.907 10.19 190,607 -0.06(-0.57%)
May 11, 2004 10.15 10.26 10.13 10.25 277,614 +0.24(+2.36%)
May 10, 2004 9.978 10.08 9.944 10.01 123,783 -0.13(-1.30%)
May 07, 2004 10.15 10.27 10.12 10.15 96,425 +0.07(+0.66%)
May 06, 2004 10.03 10.15 10.00 10.08 290,621 -0.11(-1.09%)
May 05, 2004 10.17 10.22 10.09 10.19 117,952 +0.05(+0.48%)
May 04, 2004 10.04 10.19 9.987 10.14 156,971 +0.16(+1.61%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.