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
Verizon Communications
(NY:
VZ
)
39.78
-0.01 (-0.03%)
Streaming Delayed Price
Updated: 10:40 AM EDT, May 23, 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 31, 2005
8.957
8.980
8.929
8.944
25,753,306
-0.02(-0.23%)
May 27, 2005
8.937
8.990
8.904
8.964
15,579,356
+0.03(+0.31%)
May 26, 2005
9.007
9.010
8.937
8.937
20,991,882
-0.01(-0.14%)
May 25, 2005
8.906
8.982
8.901
8.949
25,404,022
+0.05(+0.57%)
May 24, 2005
8.949
8.957
8.873
8.899
22,057,536
-0.04(-0.42%)
May 23, 2005
8.916
8.974
8.886
8.937
28,473,216
+0.04(+0.43%)
May 20, 2005
8.863
8.962
8.843
8.899
34,248,080
+0.04(+0.40%)
May 19, 2005
8.856
8.873
8.772
8.863
21,709,438
+0.07(+0.81%)
May 18, 2005
8.737
8.848
8.714
8.792
26,917,852
+0.06(+0.64%)
May 17, 2005
8.709
8.737
8.648
8.737
18,966,586
+0.02(+0.17%)
May 16, 2005
8.658
8.722
8.636
8.722
18,692,458
+0.10(+1.20%)
May 13, 2005
8.722
8.765
8.603
8.618
25,083,614
-0.05(-0.58%)
May 12, 2005
8.722
8.752
8.646
8.669
19,658,034
-0.02(-0.26%)
May 11, 2005
8.696
8.722
8.653
8.691
20,313,882
+0.01(+0.15%)
May 10, 2005
8.686
8.734
8.636
8.679
24,781,796
-0.05(-0.61%)
May 09, 2005
8.737
8.737
8.648
8.732
26,455,040
-0.01(-0.06%)
May 06, 2005
8.722
8.785
8.689
8.737
32,826,418
+0.07(+0.76%)
May 05, 2005
8.729
8.785
8.610
8.671
46,273,280
-0.10(-1.15%)
May 04, 2005
8.785
8.833
8.722
8.772
41,727,832
+0.01(+0.09%)
May 03, 2005
8.841
8.848
8.699
8.765
61,684,124
-0.08(-0.86%)
May 02, 2005
9.114
9.164
8.701
8.841
98,668,728
-0.21(-2.32%)
Apr 29, 2005
8.899
9.076
8.858
9.050
44,095,688
+0.19(+2.14%)
Apr 28, 2005
8.873
9.002
8.861
8.861
35,600,520
-0.04(-0.48%)
Apr 27, 2005
8.709
8.924
8.653
8.904
54,564,336
+0.31(+3.59%)
Apr 26, 2005
8.583
8.674
8.575
8.595
25,858,526
-0.02(-0.18%)
Apr 25, 2005
8.691
8.696
8.565
8.610
24,885,436
+0.00(+0.00%)
Apr 22, 2005
8.671
8.686
8.530
8.610
23,719,702
-0.05(-0.58%)
Apr 21, 2005
8.618
8.671
8.555
8.661
22,627,150
+0.12(+1.42%)
Apr 20, 2005
8.605
8.701
8.522
8.540
23,016,388
-0.10(-1.11%)
Apr 19, 2005
8.595
8.694
8.595
8.636
27,106,536
+0.04(+0.47%)
Apr 18, 2005
8.676
8.727
8.573
8.595
27,909,930
-0.04(-0.44%)
Apr 15, 2005
8.752
8.823
8.610
8.633
35,486,596
-0.19(-2.12%)
Apr 14, 2005
8.808
8.906
8.780
8.820
25,851,802
-0.00(-0.03%)
Apr 13, 2005
8.911
8.952
8.795
8.823
20,078,916
-0.07(-0.82%)
Apr 12, 2005
8.787
8.919
8.765
8.896
19,909,218
+0.07(+0.83%)
Apr 11, 2005
8.921
8.937
8.813
8.823
18,821,018
-0.04(-0.48%)
Apr 08, 2005
8.977
9.012
8.846
8.866
23,367,254
-0.09(-0.96%)
Apr 07, 2005
8.977
9.010
8.949
8.952
21,968,930
-0.03(-0.28%)
Apr 06, 2005
9.071
9.073
8.939
8.977
25,176,176
-0.07(-0.73%)
Apr 05, 2005
9.020
9.098
8.987
9.043
23,953,482
+0.03(+0.34%)
Apr 04, 2005
8.919
9.048
8.858
9.012
42,545,864
+0.12(+1.31%)
Apr 01, 2005
9.000
9.050
8.863
8.896
25,601,410
-0.08(-0.87%)
Mar 31, 2005
8.969
9.030
8.863
8.974
25,469,686
+0.02(+0.20%)
Mar 30, 2005
8.835
8.962
8.815
8.957
22,765,598
+0.14(+1.64%)
Mar 29, 2005
8.714
8.962
8.696
8.813
49,684,636
+0.04(+0.40%)
Mar 28, 2005
8.790
8.886
8.762
8.777
30,194,718
-0.01(-0.12%)
Mar 24, 2005
8.823
8.904
8.787
8.787
19,428,210
-0.04(-0.43%)
Mar 23, 2005
8.755
8.924
8.737
8.825
30,021,460
+0.11(+1.31%)
Mar 22, 2005
8.848
8.878
8.691
8.712
27,696,720
-0.12(-1.40%)
Mar 21, 2005
8.863
8.889
8.780
8.835
25,821,344
-0.05(-0.57%)
Mar 18, 2005
8.901
8.904
8.813
8.886
48,725,784
-0.02(-0.17%)
Mar 17, 2005
8.937
8.959
8.858
8.901
22,589,176
-0.03(-0.37%)
Mar 16, 2005
8.974
9.040
8.904
8.934
24,655,216
-0.09(-0.95%)
Mar 15, 2005
9.126
9.162
9.000
9.020
23,091,150
-0.10(-1.11%)
Mar 14, 2005
9.164
9.177
9.063
9.121
20,346,318
+0.00(+0.03%)
Mar 11, 2005
9.172
9.199
9.086
9.119
24,115,268
-0.03(-0.28%)
Mar 10, 2005
9.136
9.177
9.124
9.144
22,019,166
+0.01(+0.08%)
Mar 09, 2005
9.108
9.212
9.103
9.136
23,118,048
+0.01(+0.11%)
Mar 08, 2005
9.215
9.248
9.126
9.126
24,420,250
-0.10(-1.12%)
Mar 07, 2005
9.278
9.316
9.205
9.230
27,790,470
+0.02(+0.25%)
Mar 04, 2005
9.263
9.296
9.182
9.207
27,035,730
+0.01(+0.14%)
Mar 03, 2005
9.210
9.240
9.129
9.194
27,255,664
-0.03(-0.27%)
Mar 02, 2005
9.164
9.240
9.131
9.220
25,518,736
+0.06(+0.61%)
Mar 01, 2005
9.202
9.215
9.124
9.164
27,149,654
+0.07(+0.78%)
Feb 28, 2005
9.184
9.225
9.076
9.093
23,247,002
-0.06(-0.64%)
Feb 25, 2005
8.974
9.184
8.962
9.151
33,622,692
+0.18(+1.97%)
Feb 24, 2005
8.987
9.002
8.896
8.974
32,146,044
-0.01(-0.14%)
Feb 23, 2005
8.949
9.005
8.881
8.987
32,674,916
+0.04(+0.48%)
Feb 22, 2005
8.921
8.995
8.899
8.944
45,399,076
+0.02(+0.20%)
Feb 18, 2005
9.020
9.050
8.889
8.926
46,042,664
-0.09(-1.04%)
Feb 17, 2005
9.114
9.126
8.995
9.020
27,934,852
-0.11(-1.22%)
Feb 16, 2005
9.177
9.189
9.091
9.131
41,341,760
-0.04(-0.39%)
Feb 15, 2005
9.232
9.296
9.134
9.167
42,928,376
+0.02(+0.19%)
Feb 14, 2005
9.179
9.382
9.131
9.149
64,352,608
-0.03(-0.33%)
Feb 11, 2005
9.164
9.245
9.106
9.179
23,131,892
+0.07(+0.75%)
Feb 10, 2005
9.126
9.220
9.063
9.111
23,755,700
-0.01(-0.06%)
Feb 09, 2005
9.227
9.235
9.101
9.116
24,708,618
-0.10(-1.07%)
Feb 08, 2005
9.316
9.326
9.187
9.215
28,358,898
-0.06(-0.60%)
Feb 07, 2005
9.341
9.349
9.232
9.270
21,461,418
-0.05(-0.49%)
Feb 04, 2005
9.119
9.323
9.108
9.316
33,459,718
+0.24(+2.65%)
Feb 03, 2005
9.096
9.149
9.043
9.076
23,234,740
+0.01(+0.06%)
Feb 02, 2005
9.151
9.199
9.033
9.071
38,053,820
+0.00(+0.00%)
Feb 01, 2005
9.068
9.177
9.030
9.071
30,340,682
+0.07(+0.81%)
Jan 31, 2005
9.050
9.076
8.906
8.997
41,400,700
-0.02(-0.25%)
Jan 28, 2005
9.093
9.131
8.868
9.020
47,746,364
-0.05(-0.53%)
Jan 27, 2005
9.164
9.177
9.033
9.068
59,399,732
-0.16(-1.78%)
Jan 26, 2005
9.101
9.253
9.101
9.232
45,126,532
+0.13(+1.44%)
Jan 25, 2005
9.316
9.379
9.063
9.101
41,121,432
-0.21(-2.31%)
Jan 24, 2005
9.227
9.455
9.194
9.316
42,628,932
+0.09(+0.96%)
Jan 21, 2005
9.303
9.387
9.217
9.227
46,672,800
+0.06(+0.63%)
Jan 20, 2005
9.144
9.273
9.050
9.169
47,574,688
-0.10(-1.04%)
Jan 19, 2005
9.419
9.500
9.265
9.265
37,560,944
-0.26(-2.73%)
Jan 18, 2005
9.313
9.526
9.232
9.526
47,621,368
+0.21(+2.28%)
Jan 14, 2005
9.333
9.404
9.285
9.313
36,462,852
-0.07(-0.70%)
Jan 13, 2005
9.480
9.508
9.316
9.379
71,615,592
-0.29(-2.96%)
Jan 12, 2005
9.606
9.705
9.523
9.665
49,670,000
-0.09(-0.96%)
Jan 11, 2005
9.869
9.877
9.751
9.758
33,102,522
-0.11(-1.10%)
Jan 10, 2005
9.973
9.981
9.826
9.867
35,886,512
-0.10(-0.96%)
Jan 07, 2005
10.06
10.07
9.935
9.963
29,969,246
-0.04(-0.35%)
Jan 06, 2005
10.01
10.09
9.897
9.998
27,905,976
-0.12(-1.17%)
Jan 05, 2005
10.14
10.24
10.10
10.12
29,176,532
-0.02(-0.15%)
Jan 04, 2005
10.28
10.30
10.07
10.13
41,551,412
-0.10(-1.01%)
Jan 03, 2005
10.31
10.38
10.21
10.24
32,856,480
-0.00(-0.05%)
Dec 31, 2004
10.31
10.33
10.24
10.24
14,667,181
-0.07(-0.66%)
Dec 30, 2004
10.35
10.35
10.29
10.31
15,923,894
-0.02(-0.15%)
Dec 29, 2004
10.30
10.34
10.26
10.32
14,784,269
-0.02(-0.22%)
Dec 28, 2004
10.30
10.40
10.28
10.35
18,741,508
+0.08(+0.79%)
Dec 27, 2004
10.31
10.34
10.27
10.27
15,166,781
-0.04(-0.34%)
Dec 23, 2004
10.32
10.36
10.29
10.30
19,127,976
-0.04(-0.39%)
Dec 22, 2004
10.46
10.48
10.34
10.34
23,074,140
-0.06(-0.61%)
Dec 21, 2004
10.38
10.42
10.27
10.41
23,647,314
+0.11(+1.03%)
Dec 20, 2004
10.17
10.48
10.17
10.30
19,040,952
-0.04(-0.39%)
Dec 17, 2004
10.17
10.44
10.16
10.34
43,763,808
+0.13(+1.24%)
Dec 16, 2004
10.30
10.31
10.20
10.21
29,280,566
-0.08(-0.74%)
Dec 15, 2004
10.41
10.44
10.25
10.29
30,164,656
-0.09(-0.83%)
Dec 14, 2004
10.34
10.39
10.22
10.38
43,181,536
-0.06(-0.58%)
Dec 13, 2004
10.41
10.46
10.37
10.44
25,599,826
+0.12(+1.18%)
Dec 10, 2004
10.35
10.41
10.27
10.31
28,357,712
-0.10(-0.97%)
Dec 09, 2004
10.39
10.45
10.25
10.42
20,872,816
-0.04(-0.36%)
Dec 08, 2004
10.45
10.53
10.39
10.45
15,574,214
-0.01(-0.10%)
Dec 07, 2004
10.61
10.61
10.43
10.46
21,627,160
-0.14(-1.31%)
Dec 06, 2004
10.64
10.64
10.54
10.60
14,500,648
-0.02(-0.19%)
Dec 03, 2004
10.62
10.66
10.57
10.62
20,311,114
+0.03(+0.24%)
Dec 02, 2004
10.52
10.67
10.50
10.60
29,366,800
+0.08(+0.77%)
Dec 01, 2004
10.52
10.59
10.46
10.52
25,186,856
+0.09(+0.90%)
Nov 30, 2004
10.43
10.47
10.32
10.42
23,509,262
+0.01(+0.10%)
Nov 29, 2004
10.41
10.51
10.32
10.41
19,067,454
+0.04(+0.39%)
Nov 26, 2004
10.34
10.41
10.31
10.37
7,600,400
+0.04(+0.34%)
Nov 24, 2004
10.34
10.35
10.25
10.34
18,926,634
-0.02(-0.20%)
Nov 23, 2004
10.35
10.41
10.27
10.36
19,139,844
-0.01(-0.05%)
Nov 22, 2004
10.42
10.45
10.31
10.36
21,823,756
-0.03(-0.27%)
Nov 19, 2004
10.48
10.49
10.36
10.39
24,476,024
-0.11(-1.04%)
Nov 18, 2004
10.49
10.53
10.44
10.50
17,680,996
+0.04(+0.36%)
Nov 17, 2004
10.59
10.67
10.36
10.46
32,570,882
-0.06(-0.55%)
Nov 16, 2004
10.61
10.61
10.45
10.52
19,107,406
-0.06(-0.60%)
Nov 15, 2004
10.64
10.68
10.53
10.58
23,630,306
-0.09(-0.85%)
Nov 12, 2004
10.52
10.69
10.46
10.67
32,293,590
+0.15(+1.39%)
Nov 11, 2004
10.47
10.58
10.42
10.53
30,829,206
+0.12(+1.14%)
Nov 10, 2004
10.48
10.51
10.41
10.41
23,125,564
-0.03(-0.24%)
Nov 09, 2004
10.41
10.49
10.33
10.43
23,806,728
+0.04(+0.41%)
Nov 08, 2004
10.40
10.42
10.33
10.39
22,058,326
+0.02(+0.22%)
Nov 05, 2004
10.36
10.49
10.26
10.37
26,884,624
-0.02(-0.17%)
Nov 04, 2004
10.28
10.41
10.24
10.39
28,057,082
+0.13(+1.28%)
Nov 03, 2004
10.29
10.31
10.19
10.25
25,696,344
+0.14(+1.40%)
Nov 02, 2004
10.07
10.29
10.07
10.11
31,579,594
+0.01(+0.05%)
Nov 01, 2004
9.960
10.17
9.900
10.11
37,352,084
+0.22(+2.25%)
Oct 29, 2004
9.986
10.01
9.885
9.885
39,020,184
-0.07(-0.71%)
Oct 28, 2004
9.965
10.04
9.796
9.955
60,783,024
-0.01(-0.05%)
Oct 27, 2004
9.799
9.981
9.758
9.960
34,723,552
+0.10(+1.03%)
Oct 26, 2004
9.778
9.910
9.672
9.859
35,878,604
+0.03(+0.31%)
Oct 25, 2004
9.799
9.852
9.740
9.829
24,017,960
-0.02(-0.23%)
Oct 22, 2004
10.06
10.07
9.806
9.852
36,017,840
-0.21(-2.06%)
Oct 21, 2004
10.14
10.15
9.940
10.06
25,053,156
-0.06(-0.62%)
Oct 20, 2004
10.09
10.15
10.02
10.12
26,094,284
-0.07(-0.67%)
Oct 19, 2004
10.31
10.31
10.14
10.19
27,163,102
-0.13(-1.27%)
Oct 18, 2004
10.31
10.32
10.24
10.32
18,934,148
-0.01(-0.10%)
Oct 15, 2004
10.31
10.43
10.30
10.33
25,436,458
+0.03(+0.24%)
Oct 14, 2004
10.39
10.40
10.22
10.31
19,635,882
-0.08(-0.73%)
Oct 13, 2004
10.49
10.59
10.35
10.38
30,318,926
-0.07(-0.65%)
Oct 12, 2004
10.29
10.46
10.24
10.45
25,740,252
+0.12(+1.20%)
Oct 11, 2004
10.34
10.36
10.27
10.33
10,837,710
+0.03(+0.30%)
Oct 08, 2004
10.30
10.36
10.26
10.30
18,018,414
-0.10(-0.92%)
Oct 07, 2004
10.42
10.43
10.29
10.39
22,483,560
-0.09(-0.89%)
Oct 06, 2004
10.35
10.53
10.30
10.49
29,664,660
+0.08(+0.73%)
Oct 05, 2004
10.28
10.46
10.28
10.41
24,260,046
+0.07(+0.64%)
Oct 04, 2004
10.18
10.39
10.16
10.34
31,664,244
+0.22(+2.20%)
Oct 01, 2004
10.05
10.12
10.00
10.12
25,747,768
+0.17(+1.68%)
Sep 30, 2004
10.02
10.06
9.900
9.955
33,613,592
-0.10(-1.01%)
Sep 29, 2004
10.04
10.10
9.973
10.06
23,407,206
-0.02(-0.20%)
Sep 28, 2004
10.06
10.09
9.935
10.08
23,012,432
+0.02(+0.15%)
Sep 27, 2004
10.14
10.14
10.02
10.06
24,393,746
-0.13(-1.27%)
Sep 24, 2004
10.15
10.21
10.12
10.19
18,614,136
+0.04(+0.42%)
Sep 23, 2004
10.20
10.24
10.13
10.15
35,199,812
-0.08(-0.77%)
Sep 22, 2004
10.14
10.24
10.14
10.23
26,332,810
-0.03(-0.25%)
Sep 21, 2004
10.14
10.30
10.14
10.25
24,587,970
+0.09(+0.90%)
Sep 20, 2004
10.21
10.25
10.14
10.16
17,238,754
-0.10(-0.94%)
Sep 17, 2004
10.22
10.28
10.19
10.26
27,494,586
+0.10(+0.97%)
Sep 16, 2004
10.05
10.18
10.05
10.16
15,821,047
+0.06(+0.58%)
Sep 15, 2004
10.24
10.25
10.01
10.10
30,638,148
-0.22(-2.11%)
Sep 14, 2004
10.30
10.37
10.26
10.32
25,950,694
+0.07(+0.64%)
Sep 13, 2004
10.23
10.30
10.17
10.25
17,959,080
+0.05(+0.52%)
Sep 10, 2004
10.18
10.23
10.09
10.20
23,754,118
+0.01(+0.12%)
Sep 09, 2004
10.24
10.30
10.16
10.19
22,888,224
-0.03(-0.32%)
Sep 08, 2004
10.14
10.29
10.13
10.22
24,758,458
+0.01(+0.05%)
Sep 07, 2004
10.20
10.30
10.19
10.21
24,960,988
+0.09(+0.85%)
Sep 03, 2004
10.11
10.24
10.10
10.13
23,699,530
+0.03(+0.28%)
Sep 02, 2004
10.04
10.13
9.965
10.10
29,040,062
+0.11(+1.14%)
Sep 01, 2004
9.897
10.04
9.859
9.986
25,229,578
+0.06(+0.64%)
Aug 31, 2004
9.867
9.922
9.844
9.922
24,573,730
+0.06(+0.56%)
Aug 30, 2004
9.806
9.912
9.796
9.867
17,742,310
+0.02(+0.18%)
Aug 27, 2004
9.819
9.872
9.789
9.849
16,350,314
-0.01(-0.13%)
Aug 26, 2004
9.872
9.882
9.789
9.862
17,122,854
-0.04(-0.41%)
Aug 25, 2004
9.864
9.933
9.746
9.902
24,407,592
-0.03(-0.31%)
Aug 24, 2004
10.04
10.04
9.839
9.933
22,247,408
-0.04(-0.43%)
Aug 23, 2004
10.04
10.05
9.925
9.976
18,599,500
-0.04(-0.35%)
Aug 20, 2004
9.948
10.05
9.930
10.01
22,882,290
+0.09(+0.89%)
Aug 19, 2004
9.892
9.983
9.872
9.922
21,124,000
+0.03(+0.31%)
Aug 18, 2004
9.809
9.897
9.778
9.892
20,100,276
+0.05(+0.54%)
Aug 17, 2004
9.900
9.933
9.771
9.839
19,329,714
-0.06(-0.61%)
Aug 16, 2004
9.852
9.955
9.799
9.900
22,766,390
+0.02(+0.23%)
Aug 13, 2004
9.907
9.907
9.806
9.877
17,241,128
+0.02(+0.18%)
Aug 12, 2004
9.935
9.986
9.811
9.859
25,334,402
-0.10(-1.02%)
Aug 11, 2004
9.844
10.03
9.824
9.960
33,109,642
+0.08(+0.79%)
Aug 10, 2004
9.703
9.910
9.697
9.882
27,667,844
+0.19(+1.96%)
Aug 09, 2004
9.720
9.814
9.655
9.692
20,442,836
-0.00(-0.03%)
Aug 06, 2004
9.708
9.831
9.657
9.695
24,072,548
-0.07(-0.75%)
Aug 05, 2004
9.801
9.862
9.743
9.768
29,566,956
-0.13(-1.35%)
Aug 04, 2004
9.869
9.968
9.796
9.902
29,176,136
+0.03(+0.33%)
Aug 03, 2004
9.834
10.06
9.816
9.869
49,873,320
+0.09(+0.88%)
Aug 02, 2004
9.771
9.834
9.657
9.783
29,445,516
+0.04(+0.42%)
Jul 30, 2004
9.826
9.826
9.647
9.743
25,610,902
-0.08(-0.85%)
Jul 29, 2004
9.839
9.859
9.786
9.826
43,965,548
+0.04(+0.44%)
Jul 28, 2004
9.576
9.809
9.574
9.783
59,396,964
+0.21(+2.22%)
Jul 27, 2004
9.480
9.867
9.447
9.571
92,449,640
+0.34(+3.73%)
Jul 26, 2004
9.025
9.290
9.017
9.227
46,770,108
+0.30(+3.34%)
Jul 23, 2004
8.906
9.164
8.873
8.929
45,678,348
+0.18(+2.05%)
Jul 22, 2004
8.646
8.861
8.638
8.749
31,159,108
+0.12(+1.41%)
Jul 21, 2004
8.798
8.810
8.628
8.628
21,868,456
-0.15(-1.73%)
Jul 20, 2004
8.696
8.780
8.671
8.780
28,101,780
+0.06(+0.73%)
Jul 19, 2004
8.808
8.808
8.694
8.717
20,606,996
-0.03(-0.35%)
Jul 16, 2004
8.886
8.886
8.699
8.747
24,316,216
-0.05(-0.60%)
Jul 15, 2004
8.873
8.914
8.800
8.800
16,554,030
-0.09(-1.00%)
Jul 14, 2004
8.863
8.974
8.853
8.889
20,909,208
-0.06(-0.68%)
Jul 13, 2004
8.987
8.995
8.856
8.949
21,050,822
-0.09(-0.98%)
Jul 12, 2004
9.000
9.086
8.952
9.038
17,456,316
+0.08(+0.87%)
Jul 09, 2004
8.982
8.982
8.911
8.959
18,254,962
-0.01(-0.11%)
Jul 08, 2004
9.121
9.146
8.937
8.969
22,538,148
-0.15(-1.64%)
Jul 07, 2004
9.063
9.139
9.038
9.119
22,822,164
+0.00(+0.03%)
Jul 06, 2004
9.111
9.149
9.058
9.116
18,327,352
-0.00(-0.03%)
Jul 02, 2004
9.177
9.177
9.043
9.119
13,849,943
+0.01(+0.06%)
Jul 01, 2004
9.227
9.253
9.050
9.114
26,925,764
-0.04(-0.39%)
Jun 30, 2004
9.159
9.225
9.078
9.149
26,953,848
+0.04(+0.42%)
Jun 29, 2004
9.121
9.144
9.093
9.111
21,468,142
+0.02(+0.22%)
Jun 28, 2004
9.063
9.179
9.012
9.091
26,882,250
+0.05(+0.53%)
Jun 25, 2004
8.987
9.101
8.972
9.043
33,348,960
+0.06(+0.70%)
Jun 24, 2004
8.974
8.985
8.899
8.980
29,006,044
+0.02(+0.20%)
Jun 23, 2004
8.944
9.017
8.932
8.962
22,608,164
+0.02(+0.23%)
Jun 22, 2004
9.000
9.028
8.858
8.942
22,924,616
-0.09(-1.01%)
Jun 21, 2004
9.098
9.098
8.962
9.033
24,134,256
-0.11(-1.22%)
Jun 18, 2004
9.043
9.159
9.023
9.144
28,321,320
+0.07(+0.81%)
Jun 17, 2004
8.962
9.078
8.949
9.071
19,900,912
+0.04(+0.39%)
Jun 16, 2004
9.083
9.108
9.020
9.035
20,972,104
-0.05(-0.56%)
Jun 15, 2004
9.164
9.210
9.012
9.086
27,885,802
-0.02(-0.19%)
Jun 14, 2004
9.167
9.202
9.081
9.103
24,710,596
-0.06(-0.69%)
Jun 10, 2004
9.101
9.222
9.081
9.167
32,527,370
+0.10(+1.12%)
Jun 09, 2004
8.937
9.308
8.886
9.066
52,649,404
+0.08(+0.87%)
Jun 08, 2004
8.889
9.005
8.848
8.987
22,839,570
+0.03(+0.31%)
Jun 07, 2004
8.873
8.969
8.848
8.959
18,711,050
+0.12(+1.37%)
Jun 04, 2004
8.838
8.919
8.818
8.838
19,845,532
+0.01(+0.09%)
Jun 03, 2004
8.823
8.962
8.805
8.830
23,087,588
-0.06(-0.71%)
Jun 02, 2004
8.820
8.911
8.785
8.894
27,736,672
+0.08(+0.89%)
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.