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
Sweden Ishares MSCI ETF
(NY:
EWD
)
40.24
-0.74 (-1.81%)
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 (%)
May 28, 2004
10.18
10.26
10.18
10.26
11,554
-0.02(-0.18%)
May 27, 2004
10.27
10.27
10.17
10.27
60,249
+0.22(+2.23%)
May 26, 2004
10.06
10.06
9.960
10.05
21,293
-0.01(-0.06%)
May 25, 2004
9.917
10.06
9.826
10.06
37,140
+0.16(+1.65%)
May 24, 2004
10.06
10.06
9.893
9.893
59,589
+0.07(+0.68%)
May 21, 2004
9.875
9.929
9.826
9.826
14,360
-0.04(-0.43%)
May 20, 2004
9.844
9.869
9.838
9.869
36,149
+0.07(+0.68%)
May 19, 2004
9.875
9.960
9.760
9.802
23,934
+0.13(+1.31%)
May 18, 2004
9.572
9.681
9.572
9.675
12,710
+0.13(+1.40%)
May 17, 2004
9.481
9.590
9.481
9.542
7,097
-0.10(-1.07%)
May 14, 2004
9.723
9.723
9.632
9.645
57,113
-0.01(-0.06%)
May 13, 2004
9.602
9.711
9.572
9.651
95,574
+0.10(+1.01%)
May 12, 2004
9.542
9.645
9.390
9.554
35,984
-0.01(-0.13%)
May 11, 2004
9.463
9.602
9.463
9.566
52,821
+0.13(+1.35%)
May 10, 2004
9.481
9.554
9.366
9.439
143,114
-0.41(-4.18%)
May 07, 2004
9.990
9.990
9.790
9.850
29,712
-0.26(-2.58%)
May 06, 2004
10.09
10.12
10.03
10.11
67,842
-0.27(-2.63%)
May 05, 2004
10.36
10.44
10.34
10.38
25,255
+0.15(+1.48%)
May 04, 2004
10.22
10.25
10.14
10.23
135,851
+0.24(+2.36%)
May 03, 2004
10.03
10.14
9.996
9.996
186,031
-0.05(-0.48%)
Apr 30, 2004
10.03
10.09
9.996
10.04
44,733
+0.05(+0.48%)
Apr 29, 2004
9.996
10.15
9.984
9.996
54,967
-0.11(-1.08%)
Apr 28, 2004
10.27
10.29
10.10
10.10
37,140
-0.27(-2.57%)
Apr 27, 2004
10.29
10.44
10.29
10.37
73,950
+0.08(+0.77%)
Apr 26, 2004
10.48
10.49
10.24
10.29
32,188
-0.12(-1.16%)
Apr 23, 2004
10.48
10.52
10.32
10.41
82,864
-0.19(-1.77%)
Apr 22, 2004
10.51
10.60
10.42
10.60
18,487
+0.24(+2.34%)
Apr 21, 2004
10.27
10.38
10.27
10.36
36,149
+0.01(+0.12%)
Apr 20, 2004
10.48
10.51
10.34
10.35
21,954
-0.05(-0.47%)
Apr 19, 2004
10.38
10.40
10.30
10.40
23,769
+0.08(+0.76%)
Apr 16, 2004
10.18
10.32
10.18
10.32
25,090
+0.13(+1.25%)
Apr 15, 2004
10.24
10.30
10.13
10.19
12,875
-0.08(-0.77%)
Apr 14, 2004
10.18
10.27
10.15
10.27
23,934
-0.08(-0.76%)
Apr 13, 2004
10.51
10.51
10.29
10.35
28,226
-0.22(-2.06%)
Apr 12, 2004
10.46
10.58
10.46
10.57
55,462
+0.12(+1.16%)
Apr 08, 2004
10.66
10.66
10.44
10.44
54,307
-0.10(-0.92%)
Apr 07, 2004
10.60
10.62
10.54
10.54
27,896
+0.09(+0.87%)
Apr 06, 2004
10.39
10.49
10.38
10.45
20,303
-0.03(-0.29%)
Apr 05, 2004
10.47
10.48
10.36
10.48
47,209
+0.08(+0.76%)
Apr 02, 2004
10.48
10.48
10.34
10.40
39,286
+0.00(+0.00%)
Apr 01, 2004
10.36
10.41
10.34
10.40
81,048
+0.32(+3.19%)
Mar 31, 2004
9.996
10.12
9.978
10.08
230,765
+0.15(+1.53%)
Mar 30, 2004
9.935
9.941
9.869
9.929
23,769
+0.02(+0.24%)
Mar 29, 2004
9.784
9.947
9.784
9.905
20,633
+0.18(+1.81%)
Mar 26, 2004
9.754
9.754
9.638
9.729
13,040
-0.07(-0.68%)
Mar 25, 2004
9.693
9.796
9.638
9.796
13,205
+0.27(+2.86%)
Mar 24, 2004
9.663
9.663
9.517
9.523
17,992
-0.22(-2.30%)
Mar 23, 2004
9.632
9.760
9.632
9.747
15,351
+0.19(+2.03%)
Mar 22, 2004
9.699
9.705
9.511
9.554
108,119
-0.25(-2.53%)
Mar 19, 2004
9.966
9.966
9.778
9.802
13,370
-0.21(-2.12%)
Mar 18, 2004
10.03
10.03
9.869
10.01
62,395
-0.01(-0.12%)
Mar 17, 2004
9.893
10.03
9.893
10.03
14,525
+0.24(+2.41%)
Mar 16, 2004
9.814
9.935
9.729
9.790
82,038
+0.07(+0.75%)
Mar 15, 2004
9.917
9.917
9.614
9.717
91,777
-0.23(-2.31%)
Mar 12, 2004
9.844
9.960
9.820
9.947
92,438
+0.08(+0.86%)
Mar 11, 2004
9.784
9.996
9.772
9.863
106,634
-0.27(-2.69%)
Mar 10, 2004
10.23
10.29
10.06
10.14
227,794
-0.24(-2.33%)
Mar 09, 2004
10.52
10.52
10.32
10.38
27,731
-0.21(-2.00%)
Mar 08, 2004
10.69
10.69
10.58
10.59
71,309
-0.07(-0.68%)
Mar 05, 2004
10.44
10.66
10.44
10.66
89,136
+0.25(+2.39%)
Mar 04, 2004
10.42
10.42
10.36
10.41
39,451
-0.03(-0.29%)
Mar 03, 2004
10.26
10.44
10.24
10.44
151,862
+0.19(+1.83%)
Mar 02, 2004
10.51
10.51
10.22
10.26
40,276
-0.15(-1.45%)
Mar 01, 2004
10.42
10.48
10.34
10.41
30,207
+0.09(+0.88%)
Feb 27, 2004
10.34
10.43
10.22
10.32
163,582
+0.02(+0.18%)
Feb 26, 2004
10.18
10.30
10.18
10.30
28,886
-0.02(-0.23%)
Feb 25, 2004
10.36
10.39
10.24
10.32
45,888
-0.07(-0.70%)
Feb 24, 2004
10.42
10.45
10.27
10.40
22,779
-0.13(-1.21%)
Feb 23, 2004
10.66
10.89
10.46
10.52
65,862
+0.10(+0.99%)
Feb 20, 2004
10.68
10.68
10.30
10.42
89,136
-0.32(-2.99%)
Feb 19, 2004
10.80
10.80
10.68
10.74
70,484
+0.14(+1.31%)
Feb 18, 2004
10.63
10.75
10.53
10.60
87,155
-0.13(-1.19%)
Feb 17, 2004
10.78
10.78
10.69
10.73
55,958
+0.25(+2.37%)
Feb 13, 2004
10.71
10.72
10.46
10.48
70,484
-0.13(-1.26%)
Feb 12, 2004
10.72
10.73
10.60
10.61
94,749
-0.21(-1.90%)
Feb 11, 2004
10.72
10.95
10.66
10.82
181,905
+0.12(+1.08%)
Feb 10, 2004
10.66
10.76
10.60
10.70
183,060
+0.22(+2.08%)
Feb 09, 2004
10.56
10.60
10.48
10.49
291,510
+0.09(+0.87%)
Feb 06, 2004
10.36
10.50
10.36
10.40
109,605
+0.45(+4.57%)
Feb 05, 2004
9.966
9.966
9.826
9.941
30,042
+0.16(+1.61%)
Feb 04, 2004
9.844
9.844
9.754
9.784
14,525
-0.07(-0.68%)
Feb 03, 2004
9.723
9.875
9.723
9.850
110,925
+0.06(+0.62%)
Feb 02, 2004
9.875
9.875
9.754
9.790
144,764
-0.05(-0.49%)
Jan 30, 2004
9.814
9.838
9.729
9.838
89,301
+0.15(+1.56%)
Jan 29, 2004
9.632
9.699
9.451
9.687
98,050
+0.05(+0.57%)
Jan 28, 2004
9.996
10.03
9.632
9.632
75,105
-0.33(-3.34%)
Jan 27, 2004
10.05
10.05
9.941
9.966
44,568
+0.04(+0.43%)
Jan 26, 2004
10.03
10.03
9.863
9.923
70,979
+0.02(+0.18%)
Jan 23, 2004
10.09
10.09
9.905
9.905
16,671
-0.15(-1.51%)
Jan 22, 2004
10.15
10.17
10.00
10.06
69,163
-0.01(-0.12%)
Jan 21, 2004
9.905
10.07
9.869
10.07
18,817
+0.16(+1.59%)
Jan 20, 2004
9.996
9.996
9.844
9.911
23,274
+0.12(+1.24%)
Jan 16, 2004
9.693
9.790
9.669
9.790
16,176
-0.04(-0.43%)
Jan 15, 2004
9.838
9.844
9.741
9.832
25,750
+0.01(+0.06%)
Jan 14, 2004
9.832
9.844
9.766
9.826
22,944
+0.00(+0.00%)
Jan 13, 2004
9.947
9.972
9.723
9.826
53,317
-0.07(-0.67%)
Jan 12, 2004
9.838
9.935
9.802
9.893
26,080
+0.09(+0.93%)
Jan 09, 2004
9.754
9.838
9.754
9.802
15,186
+0.07(+0.75%)
Jan 08, 2004
9.632
9.784
9.596
9.729
27,071
+0.33(+3.48%)
Jan 07, 2004
9.554
9.554
9.360
9.402
21,788
-0.25(-2.57%)
Jan 06, 2004
9.663
9.663
9.554
9.651
13,370
+0.02(+0.19%)
Jan 05, 2004
9.645
9.657
9.554
9.632
30,537
+0.16(+1.66%)
Jan 02, 2004
9.463
9.620
9.463
9.475
24,595
+0.02(+0.26%)
Dec 31, 2003
9.451
9.475
9.372
9.451
23,769
+0.07(+0.71%)
Dec 30, 2003
9.414
9.420
9.384
9.384
22,614
-0.08(-0.83%)
Dec 29, 2003
9.208
9.487
9.208
9.463
68,338
+0.29(+3.17%)
Dec 26, 2003
9.130
9.172
9.130
9.172
3,961
+0.01(+0.07%)
Dec 24, 2003
9.172
9.178
9.099
9.166
10,729
+0.02(+0.27%)
Dec 23, 2003
9.045
9.142
9.045
9.142
3,466
+0.16(+1.75%)
Dec 22, 2003
9.117
9.117
8.978
8.984
41,101
-0.18(-1.98%)
Dec 19, 2003
9.027
9.178
9.027
9.166
36,314
+0.08(+0.93%)
Dec 18, 2003
9.081
9.081
9.081
9.081
495
+0.04(+0.47%)
Dec 17, 2003
9.087
9.087
9.087
9.039
27,566
-0.10(-1.06%)
Dec 16, 2003
9.184
9.184
9.105
9.136
47,044
-0.06(-0.66%)
Dec 15, 2003
9.287
9.299
9.196
9.196
9,243
-0.09(-0.98%)
Dec 12, 2003
9.148
9.287
9.148
9.287
29,712
+0.16(+1.79%)
Dec 11, 2003
9.075
9.124
8.960
9.124
10,894
+0.03(+0.33%)
Dec 10, 2003
9.136
9.136
9.087
9.093
7,593
-0.10(-1.12%)
Dec 09, 2003
9.269
9.299
9.196
9.196
165,563
-0.02(-0.26%)
Dec 08, 2003
9.202
9.233
9.196
9.220
14,360
-0.03(-0.33%)
Dec 05, 2003
9.251
9.257
9.233
9.251
39,286
+0.03(+0.33%)
Dec 04, 2003
9.093
9.233
9.087
9.220
19,808
+0.13(+1.40%)
Dec 03, 2003
9.172
9.214
9.087
9.093
40,771
+0.02(+0.20%)
Dec 02, 2003
9.027
9.075
9.027
9.075
15,516
+0.06(+0.67%)
Dec 01, 2003
8.960
9.014
8.857
9.014
108,284
+0.23(+2.62%)
Nov 28, 2003
8.784
8.899
8.784
8.784
16,176
+0.04(+0.42%)
Nov 26, 2003
8.748
8.748
8.748
8.748
825
+0.08(+0.91%)
Nov 25, 2003
8.669
8.669
8.669
8.669
7,428
-0.07(-0.76%)
Nov 24, 2003
8.742
8.742
8.736
8.736
23,274
+0.12(+1.41%)
Nov 21, 2003
8.669
8.742
8.615
8.615
17,992
-0.05(-0.63%)
Nov 20, 2003
8.669
8.669
8.669
8.669
21,623
-0.07(-0.76%)
Nov 19, 2003
8.833
8.833
8.699
8.736
12,380
-0.02(-0.28%)
Nov 18, 2003
8.772
8.863
8.760
8.760
10,894
-0.07(-0.82%)
Nov 17, 2003
8.839
8.839
8.833
8.833
39,121
-0.17(-1.88%)
Nov 14, 2003
8.996
9.045
8.875
9.002
100,361
+0.13(+1.50%)
Nov 13, 2003
8.693
8.869
8.681
8.869
31,528
+0.25(+2.95%)
Nov 12, 2003
8.615
8.615
8.615
8.615
1,485
+0.16(+1.86%)
Nov 11, 2003
8.506
8.506
8.457
8.457
11,059
-0.15(-1.76%)
Nov 10, 2003
8.651
8.651
8.584
8.609
58,764
-0.05(-0.56%)
Nov 07, 2003
8.584
8.657
8.578
8.657
12,875
+0.13(+1.56%)
Nov 06, 2003
8.506
8.530
8.433
8.524
12,380
+0.10(+1.22%)
Nov 05, 2003
8.397
8.439
8.397
8.421
42,092
-0.01(-0.07%)
Nov 04, 2003
8.397
8.500
8.397
8.427
11,414
-0.09(-1.07%)
Nov 03, 2003
8.663
8.663
8.524
8.518
31,965
-0.14(-1.61%)
Oct 31, 2003
8.663
8.663
8.657
8.657
19,478
-0.05(-0.56%)
Oct 30, 2003
8.699
8.706
8.699
8.706
20,633
-0.01(-0.14%)
Oct 29, 2003
8.718
8.724
8.718
8.718
39,946
+0.04(+0.49%)
Oct 28, 2003
8.675
8.675
8.675
8.675
7,593
+0.08(+0.92%)
Oct 27, 2003
8.512
8.596
8.493
8.596
15,681
+0.12(+1.43%)
Oct 24, 2003
8.403
8.475
8.403
8.475
660
+0.10(+1.23%)
Oct 23, 2003
8.360
8.384
8.360
8.372
13,865
+0.01(+0.14%)
Oct 22, 2003
8.397
8.397
8.342
8.360
3,961
-0.21(-2.40%)
Oct 21, 2003
8.566
8.566
8.566
8.566
5,117
+0.00(+0.00%)
Oct 20, 2003
8.572
8.572
8.524
8.566
18,817
-0.10(-1.19%)
Oct 17, 2003
8.669
8.669
8.669
8.669
0
+0.00(+0.00%)
Oct 16, 2003
8.633
8.669
8.633
8.669
3,466
+0.00(+0.00%)
Oct 15, 2003
8.657
8.675
8.639
8.669
118,849
-0.04(-0.42%)
Oct 14, 2003
8.493
8.706
8.481
8.706
11,059
+0.24(+2.79%)
Oct 13, 2003
8.542
8.542
8.542
8.469
2,641
-0.02(-0.21%)
Oct 10, 2003
8.536
8.572
8.487
8.487
41,762
+0.03(+0.36%)
Oct 09, 2003
8.554
8.554
8.457
8.457
22,944
-0.07(-0.85%)
Oct 08, 2003
8.421
8.542
8.421
8.530
13,040
+0.13(+1.59%)
Oct 07, 2003
8.372
8.397
8.354
8.397
6,107
+0.05(+0.65%)
Oct 06, 2003
8.318
8.342
8.263
8.342
17,992
+0.20(+2.46%)
Oct 03, 2003
8.136
8.142
8.136
8.142
7,428
+0.19(+2.36%)
Oct 02, 2003
7.948
7.954
7.948
7.954
120,004
+0.16(+2.10%)
Oct 01, 2003
7.791
7.791
7.791
7.791
0
+0.00(+0.00%)
Sep 30, 2003
8.082
8.082
7.791
7.791
8,418
-0.34(-4.17%)
Sep 29, 2003
7.979
8.130
7.979
8.130
44,403
+0.19(+2.36%)
Sep 26, 2003
7.942
7.942
7.942
7.942
5,942
+0.00(+0.00%)
Sep 25, 2003
7.942
7.942
7.942
7.942
13,865
-0.11(-1.35%)
Sep 24, 2003
8.257
8.257
8.154
8.051
4,786
-0.04(-0.52%)
Sep 23, 2003
8.094
8.094
8.094
8.094
13,370
-0.05(-0.60%)
Sep 22, 2003
8.136
8.142
8.136
8.142
4,126
-0.08(-1.03%)
Sep 19, 2003
8.184
8.257
8.184
8.227
2,145
+0.03(+0.37%)
Sep 18, 2003
8.294
8.294
8.197
8.197
7,262
+0.14(+1.73%)
Sep 17, 2003
8.057
8.057
8.057
8.057
0
+0.00(+0.00%)
Sep 16, 2003
8.100
8.100
8.100
8.057
2,641
-0.12(-1.41%)
Sep 15, 2003
8.172
8.178
8.063
8.172
2,806
+0.03(+0.37%)
Sep 12, 2003
8.142
8.142
8.063
8.142
10,894
+0.17(+2.13%)
Sep 11, 2003
8.082
8.082
7.972
7.972
4,126
-0.01(-0.08%)
Sep 10, 2003
7.906
8.021
7.882
7.979
129,413
-0.18(-2.23%)
Sep 09, 2003
8.203
8.209
8.100
8.160
17,992
-0.07(-0.88%)
Sep 08, 2003
8.178
8.239
8.033
8.233
57,773
+0.13(+1.65%)
Sep 05, 2003
7.979
8.100
7.979
8.100
181,905
+0.12(+1.52%)
Sep 04, 2003
7.821
7.979
7.821
7.979
264,934
+0.05(+0.69%)
Sep 03, 2003
8.015
8.015
7.845
7.924
256,845
+0.16(+2.11%)
Sep 02, 2003
7.730
7.827
7.700
7.760
29,051
+0.19(+2.48%)
Aug 29, 2003
7.645
7.645
7.573
7.573
12,049
-0.07(-0.95%)
Aug 28, 2003
7.627
7.651
7.506
7.645
6,767
+0.08(+1.12%)
Aug 27, 2003
7.542
7.591
7.445
7.561
393,852
+0.02(+0.24%)
Aug 26, 2003
7.415
7.542
7.391
7.542
72,795
+0.02(+0.32%)
Aug 25, 2003
7.585
7.633
7.512
7.518
8,583
-0.14(-1.82%)
Aug 22, 2003
7.839
7.839
7.657
7.657
271,702
-0.08(-1.10%)
Aug 21, 2003
7.791
7.894
7.736
7.742
9,573
-0.05(-0.62%)
Aug 20, 2003
7.779
7.863
7.724
7.791
236,872
+0.01(+0.08%)
Aug 19, 2003
7.609
7.785
7.609
7.785
98,545
+0.16(+2.07%)
Aug 18, 2003
7.536
7.627
7.518
7.627
158,465
-0.04(-0.47%)
Aug 15, 2003
7.663
7.663
7.663
7.663
660
-0.02(-0.24%)
Aug 14, 2003
7.579
7.694
7.548
7.682
4,621
+0.04(+0.56%)
Aug 13, 2003
7.645
7.645
7.639
7.639
1,320
+0.18(+2.35%)
Aug 12, 2003
7.439
7.567
7.439
7.464
2,145
+0.02(+0.33%)
Aug 11, 2003
7.476
7.476
7.330
7.439
10,234
-0.04(-0.57%)
Aug 08, 2003
7.494
7.500
7.482
7.482
4,456
+0.10(+1.40%)
Aug 07, 2003
7.367
7.445
7.367
7.379
56,288
-0.13(-1.77%)
Aug 06, 2003
7.597
7.597
7.512
7.512
2,145
-0.06(-0.80%)
Aug 05, 2003
7.548
7.663
7.548
7.573
23,604
-0.01(-0.08%)
Aug 04, 2003
7.524
7.579
7.482
7.579
277,644
+0.14(+1.87%)
Aug 01, 2003
7.415
7.439
7.409
7.439
14,691
+0.05(+0.74%)
Jul 31, 2003
7.554
7.561
7.385
7.385
23,274
-0.17(-2.25%)
Jul 30, 2003
7.458
7.554
7.458
7.554
22,614
-0.05(-0.72%)
Jul 29, 2003
7.579
7.645
7.518
7.609
58,434
-0.08(-1.02%)
Jul 28, 2003
7.718
7.718
7.579
7.688
17,002
+0.04(+0.48%)
Jul 25, 2003
7.488
7.651
7.488
7.651
6,107
+0.26(+3.52%)
Jul 24, 2003
7.451
7.530
7.391
7.391
12,710
+0.01(+0.08%)
Jul 23, 2003
7.312
7.385
7.312
7.385
1,485
+0.12(+1.67%)
Jul 22, 2003
7.324
7.367
7.264
7.264
10,234
-0.06(-0.83%)
Jul 21, 2003
7.348
7.348
7.324
7.324
10,729
+0.08(+1.17%)
Jul 18, 2003
7.282
7.324
7.215
7.239
19,312
+0.14(+1.96%)
Jul 17, 2003
7.100
7.100
7.100
7.100
825
-0.15(-2.09%)
Jul 16, 2003
7.239
7.252
7.215
7.252
4,621
-0.03(-0.42%)
Jul 15, 2003
7.361
7.409
7.276
7.282
14,030
+0.10(+1.35%)
Jul 14, 2003
7.330
7.355
7.185
7.185
5,447
+0.01(+0.17%)
Jul 11, 2003
7.203
7.203
7.130
7.173
11,884
+0.02(+0.25%)
Jul 10, 2003
7.149
7.161
7.149
7.155
15,681
-0.18(-2.40%)
Jul 09, 2003
7.282
7.330
7.252
7.330
3,796
+0.07(+0.92%)
Jul 08, 2003
7.215
7.288
7.197
7.264
6,272
+0.08(+1.10%)
Jul 07, 2003
7.185
7.276
7.179
7.185
18,322
+0.07(+1.02%)
Jul 03, 2003
7.033
7.118
7.033
7.112
36,810
-0.01(-0.17%)
Jul 02, 2003
7.118
7.124
7.118
7.124
7,262
+0.04(+0.60%)
Jul 01, 2003
7.082
7.082
6.937
7.082
15,516
+0.04(+0.60%)
Jun 30, 2003
7.094
7.094
7.033
7.040
2,310
+0.07(+0.96%)
Jun 27, 2003
7.112
7.112
6.973
6.973
330
+0.05(+0.79%)
Jun 26, 2003
6.858
6.918
6.858
6.918
13,700
+0.10(+1.51%)
Jun 25, 2003
6.979
6.979
6.815
6.815
48,364
-0.18(-2.60%)
Jun 24, 2003
6.973
7.052
6.973
6.997
3,136
-0.07(-0.94%)
Jun 23, 2003
7.118
7.118
7.064
7.064
7,428
-0.12(-1.69%)
Jun 20, 2003
7.155
7.355
7.155
7.185
23,439
-0.16(-2.15%)
Jun 19, 2003
7.306
7.391
7.276
7.342
9,573
-0.02(-0.25%)
Jun 18, 2003
7.439
7.439
7.361
7.361
6,272
-0.04(-0.57%)
Jun 17, 2003
7.421
7.421
7.403
7.403
7,428
-0.02(-0.24%)
Jun 16, 2003
7.288
7.421
7.282
7.421
2,806
+0.10(+1.32%)
Jun 13, 2003
7.258
7.324
7.215
7.324
8,418
-0.02(-0.25%)
Jun 12, 2003
7.336
7.391
7.312
7.342
3,301
+0.02(+0.33%)
Jun 11, 2003
7.221
7.318
7.221
7.318
21,293
+0.16(+2.20%)
Jun 10, 2003
7.239
7.239
7.149
7.161
10,729
-0.05(-0.67%)
Jun 09, 2003
7.124
7.221
7.118
7.209
9,078
+0.15(+2.15%)
Jun 06, 2003
7.167
7.167
7.058
7.058
28,061
-0.04(-0.60%)
Jun 05, 2003
7.100
7.100
7.100
7.100
2,971
+0.04(+0.60%)
Jun 04, 2003
7.040
7.058
6.918
7.058
5,282
+0.08(+1.22%)
Jun 03, 2003
7.021
7.052
6.973
6.973
2,310
-0.17(-2.37%)
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.