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
Cbl & Associates Properties Inc
(NY:
CBL
)
21.87
UNCHANGED
Streaming Delayed Price
Updated: 3:12 PM EDT, Jun 17, 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 30, 2003
8.233
8.313
8.224
8.269
452,246
+0.03(+0.32%)
May 29, 2003
8.420
8.487
8.111
8.243
661,722
-0.15(-1.82%)
May 28, 2003
8.550
8.559
8.388
8.395
330,598
-0.15(-1.81%)
May 27, 2003
8.475
8.554
8.426
8.550
374,119
+0.07(+0.88%)
May 23, 2003
8.473
8.491
8.451
8.475
436,254
+0.01(+0.09%)
May 22, 2003
8.513
8.513
8.439
8.468
327,190
-0.02(-0.27%)
May 21, 2003
8.496
8.504
8.460
8.491
191,385
+0.01(+0.16%)
May 20, 2003
8.430
8.513
8.430
8.477
372,022
+0.06(+0.73%)
May 19, 2003
8.411
8.447
8.281
8.416
249,849
+0.02(+0.18%)
May 16, 2003
8.349
8.401
8.304
8.401
310,149
+0.05(+0.62%)
May 15, 2003
8.254
8.351
8.239
8.349
383,295
+0.10(+1.23%)
May 14, 2003
8.292
8.294
8.248
8.248
357,340
-0.04(-0.46%)
May 13, 2003
8.277
8.294
8.260
8.287
389,063
+0.02(+0.21%)
May 12, 2003
8.344
8.344
8.254
8.269
224,419
-0.07(-0.87%)
May 09, 2003
8.300
8.411
8.300
8.342
406,366
+0.05(+0.60%)
May 08, 2003
8.176
8.294
8.170
8.292
354,980
+0.12(+1.42%)
May 07, 2003
8.287
8.290
8.172
8.176
560,523
-0.13(-1.56%)
May 06, 2003
8.248
8.344
8.248
8.306
409,250
+0.06(+0.69%)
May 05, 2003
8.168
8.269
8.155
8.248
280,786
+0.08(+0.98%)
May 02, 2003
8.115
8.199
8.115
8.168
331,385
+0.07(+0.87%)
May 01, 2003
8.090
8.151
8.056
8.098
342,921
+0.00(+0.02%)
Apr 30, 2003
8.144
8.168
8.086
8.096
302,808
-0.03(-0.42%)
Apr 29, 2003
8.105
8.163
8.096
8.130
554,493
+0.03(+0.42%)
Apr 28, 2003
8.086
8.105
8.065
8.096
292,321
+0.01(+0.12%)
Apr 25, 2003
8.105
8.113
8.073
8.086
422,621
+0.01(+0.09%)
Apr 24, 2003
8.039
8.096
8.025
8.079
683,220
-0.01(-0.09%)
Apr 23, 2003
8.096
8.096
8.014
8.086
435,992
+0.02(+0.24%)
Apr 22, 2003
7.945
8.067
7.941
8.067
568,913
+0.12(+1.54%)
Apr 21, 2003
7.953
7.972
7.924
7.945
190,861
+0.00(+0.02%)
Apr 17, 2003
7.966
7.966
7.939
7.943
264,793
-0.02(-0.29%)
Apr 16, 2003
7.953
7.991
7.903
7.966
334,531
+0.03(+0.38%)
Apr 15, 2003
7.953
7.953
7.867
7.936
256,666
-0.01(-0.10%)
Apr 14, 2003
7.905
7.972
7.905
7.943
310,673
+0.06(+0.70%)
Apr 11, 2003
7.920
7.941
7.815
7.888
157,565
-0.02(-0.22%)
Apr 10, 2003
7.943
7.949
7.905
7.905
203,969
-0.03(-0.43%)
Apr 09, 2003
7.901
7.972
7.896
7.939
252,733
+0.03(+0.34%)
Apr 08, 2003
7.896
7.936
7.886
7.913
391,947
+0.04(+0.46%)
Apr 07, 2003
7.838
7.917
7.836
7.877
268,726
+0.09(+1.10%)
Apr 04, 2003
7.867
7.896
7.791
7.791
213,408
-0.06(-0.73%)
Apr 03, 2003
7.896
7.896
7.819
7.848
153,108
-0.04(-0.46%)
Apr 02, 2003
7.867
7.957
7.867
7.884
306,479
+0.05(+0.58%)
Apr 01, 2003
7.741
7.838
7.722
7.838
528,014
+0.10(+1.26%)
Mar 31, 2003
7.672
7.762
7.608
7.741
521,198
+0.07(+0.92%)
Mar 28, 2003
7.661
7.705
7.661
7.671
204,494
-0.00(-0.02%)
Mar 27, 2003
7.705
7.772
7.604
7.672
335,842
-0.15(-1.93%)
Mar 26, 2003
7.857
7.867
7.779
7.823
228,351
-0.03(-0.44%)
Mar 25, 2003
7.753
7.871
7.753
7.857
390,898
+0.11(+1.48%)
Mar 24, 2003
7.743
7.753
7.587
7.743
319,587
-0.04(-0.49%)
Mar 21, 2003
7.739
7.829
7.707
7.781
742,995
+0.04(+0.57%)
Mar 20, 2003
7.676
7.743
7.629
7.737
529,325
+0.06(+0.80%)
Mar 19, 2003
7.594
7.678
7.594
7.676
491,834
+0.07(+0.88%)
Mar 18, 2003
7.606
7.619
7.573
7.610
335,318
+0.00(+0.05%)
Mar 17, 2003
7.495
7.606
7.491
7.606
407,415
+0.11(+1.48%)
Mar 14, 2003
7.552
7.552
7.482
7.495
336,366
-0.04(-0.48%)
Mar 13, 2003
7.505
7.531
7.468
7.531
187,715
+0.04(+0.48%)
Mar 12, 2003
7.461
7.508
7.461
7.495
290,224
+0.02(+0.33%)
Mar 11, 2003
7.400
7.514
7.400
7.470
405,842
+0.05(+0.67%)
Mar 10, 2003
7.508
7.514
7.417
7.421
331,909
-0.09(-1.17%)
Mar 07, 2003
7.514
7.558
7.495
7.508
216,816
+0.00(+0.03%)
Mar 06, 2003
7.581
7.590
7.505
7.507
384,082
-0.07(-0.96%)
Mar 05, 2003
7.543
7.610
7.543
7.579
364,419
+0.02(+0.23%)
Mar 04, 2003
7.581
7.596
7.556
7.562
448,052
-0.01(-0.13%)
Mar 03, 2003
7.610
7.629
7.543
7.571
463,782
-0.03(-0.38%)
Feb 28, 2003
7.514
7.623
7.514
7.600
297,303
+0.09(+1.22%)
Feb 27, 2003
7.484
7.508
7.459
7.508
277,640
+0.03(+0.41%)
Feb 26, 2003
7.524
7.581
7.476
7.478
397,977
-0.02(-0.31%)
Feb 25, 2003
7.461
7.512
7.440
7.501
411,610
+0.04(+0.56%)
Feb 24, 2003
7.533
7.533
7.428
7.459
273,969
-0.07(-0.94%)
Feb 21, 2003
7.419
7.577
7.362
7.529
337,939
+0.13(+1.75%)
Feb 20, 2003
7.343
7.400
7.329
7.400
326,142
+0.06(+0.78%)
Feb 19, 2003
7.333
7.343
7.285
7.343
237,265
+0.01(+0.13%)
Feb 18, 2003
7.228
7.333
7.228
7.333
258,501
+0.13(+1.77%)
Feb 14, 2003
7.295
7.297
7.194
7.205
386,179
-0.12(-1.61%)
Feb 13, 2003
7.276
7.323
7.247
7.323
334,531
+0.04(+0.52%)
Feb 12, 2003
7.295
7.337
7.266
7.285
229,924
-0.01(-0.18%)
Feb 11, 2003
7.343
7.343
7.280
7.299
619,250
-0.02(-0.31%)
Feb 10, 2003
7.285
7.323
7.226
7.322
480,823
+0.06(+0.76%)
Feb 07, 2003
7.333
7.337
7.266
7.266
378,576
-0.06(-0.86%)
Feb 06, 2003
7.295
7.413
7.295
7.329
769,212
-0.14(-1.91%)
Feb 05, 2003
7.533
7.577
7.447
7.472
748,239
-0.05(-0.68%)
Feb 04, 2003
7.388
7.533
7.369
7.524
560,261
+0.14(+1.83%)
Feb 03, 2003
7.285
7.394
7.276
7.388
414,231
+0.06(+0.75%)
Jan 31, 2003
7.199
7.333
7.198
7.333
333,482
+0.12(+1.64%)
Jan 30, 2003
7.266
7.266
7.198
7.215
183,520
-0.05(-0.71%)
Jan 29, 2003
7.266
7.266
7.175
7.266
352,359
+0.03(+0.37%)
Jan 28, 2003
7.190
7.243
7.152
7.240
364,943
+0.08(+1.06%)
Jan 27, 2003
7.247
7.247
7.154
7.163
603,257
-0.13(-1.80%)
Jan 24, 2003
7.320
7.320
7.274
7.295
222,846
-0.02(-0.21%)
Jan 23, 2003
7.261
7.352
7.261
7.310
236,741
+0.06(+0.79%)
Jan 22, 2003
7.243
7.306
7.240
7.253
253,782
+0.00(+0.00%)
Jan 21, 2003
7.247
7.268
7.220
7.253
275,280
+0.03(+0.37%)
Jan 17, 2003
7.333
7.333
7.219
7.226
204,494
-0.09(-1.25%)
Jan 16, 2003
7.352
7.390
7.318
7.318
386,441
-0.01(-0.08%)
Jan 15, 2003
7.314
7.367
7.247
7.323
602,209
+0.03(+0.42%)
Jan 14, 2003
7.295
7.306
7.238
7.293
299,400
+0.02(+0.31%)
Jan 13, 2003
7.274
7.314
7.266
7.270
325,617
-0.01(-0.08%)
Jan 10, 2003
7.343
7.343
7.264
7.276
308,576
-0.07(-0.91%)
Jan 09, 2003
7.304
7.343
7.266
7.343
249,587
+0.06(+0.79%)
Jan 08, 2003
7.358
7.358
7.224
7.285
618,201
-0.07(-0.96%)
Jan 07, 2003
7.524
7.524
7.356
7.356
721,235
-0.18(-2.45%)
Jan 06, 2003
7.581
7.581
7.514
7.541
362,846
-0.03(-0.40%)
Jan 03, 2003
7.562
7.581
7.497
7.571
344,756
-0.01(-0.08%)
Jan 02, 2003
7.638
7.638
7.575
7.577
302,546
-0.06(-0.80%)
Dec 31, 2002
7.568
7.638
7.543
7.638
621,872
+0.08(+1.01%)
Dec 30, 2002
7.575
7.579
7.507
7.562
398,763
-0.01(-0.18%)
Dec 27, 2002
7.610
7.611
7.564
7.575
385,392
-0.02(-0.33%)
Dec 26, 2002
7.543
7.629
7.543
7.600
399,812
+0.07(+0.89%)
Dec 24, 2002
7.457
7.552
7.457
7.533
344,756
-0.09(-1.20%)
Dec 23, 2002
7.629
7.636
7.604
7.625
539,287
-0.00(-0.05%)
Dec 20, 2002
7.619
7.663
7.610
7.629
487,115
+0.01(+0.13%)
Dec 19, 2002
7.514
7.619
7.514
7.619
529,849
+0.12(+1.65%)
Dec 18, 2002
7.571
7.590
7.495
7.495
308,314
-0.08(-1.01%)
Dec 17, 2002
7.619
7.627
7.552
7.571
282,097
-0.05(-0.70%)
Dec 16, 2002
7.590
7.627
7.581
7.625
196,891
+0.05(+0.60%)
Dec 13, 2002
7.606
7.623
7.571
7.579
194,007
-0.01(-0.15%)
Dec 12, 2002
7.600
7.629
7.590
7.590
211,310
+0.00(+0.00%)
Dec 11, 2002
7.587
7.600
7.568
7.590
304,906
+0.00(+0.00%)
Dec 10, 2002
7.581
7.619
7.581
7.590
412,134
+0.02(+0.25%)
Dec 09, 2002
7.491
7.600
7.491
7.571
230,973
+0.09(+1.15%)
Dec 06, 2002
7.457
7.545
7.457
7.486
187,977
+0.01(+0.18%)
Dec 05, 2002
7.419
7.487
7.407
7.472
273,707
+0.07(+0.98%)
Dec 04, 2002
7.516
7.545
7.375
7.400
546,890
-0.11(-1.52%)
Dec 03, 2002
7.579
7.581
7.514
7.514
336,366
-0.06(-0.86%)
Dec 02, 2002
7.497
7.579
7.474
7.579
273,707
+0.08(+1.12%)
Nov 29, 2002
7.533
7.533
7.495
7.495
168,576
-0.05(-0.63%)
Nov 27, 2002
7.463
7.552
7.463
7.543
306,479
+0.08(+1.07%)
Nov 26, 2002
7.411
7.531
7.411
7.463
437,040
+0.06(+0.77%)
Nov 25, 2002
7.415
7.425
7.344
7.405
387,752
-0.00(-0.05%)
Nov 22, 2002
7.419
7.419
7.375
7.409
370,711
+0.01(+0.13%)
Nov 21, 2002
7.434
7.436
7.388
7.400
562,359
-0.03(-0.39%)
Nov 20, 2002
7.343
7.466
7.343
7.428
735,654
+0.10(+1.33%)
Nov 19, 2002
7.295
7.333
7.285
7.331
238,838
+0.07(+1.02%)
Nov 18, 2002
7.259
7.302
7.219
7.257
344,756
+0.00(+0.00%)
Nov 15, 2002
7.228
7.295
7.228
7.257
202,658
+0.01(+0.13%)
Nov 14, 2002
7.123
7.247
7.123
7.247
340,037
+0.12(+1.74%)
Nov 13, 2002
7.161
7.230
7.121
7.123
625,804
-0.04(-0.53%)
Nov 12, 2002
7.133
7.171
7.104
7.161
414,231
+0.02(+0.35%)
Nov 11, 2002
7.148
7.173
7.095
7.137
283,407
-0.02(-0.21%)
Nov 08, 2002
7.152
7.169
7.114
7.152
306,741
+0.00(+0.00%)
Nov 07, 2002
7.199
7.205
7.150
7.152
205,280
-0.06(-0.82%)
Nov 06, 2002
7.219
7.259
7.205
7.211
283,145
+0.02(+0.24%)
Nov 05, 2002
7.087
7.199
7.085
7.194
465,879
+0.06(+0.83%)
Nov 04, 2002
7.085
7.161
7.079
7.135
675,617
+0.06(+0.86%)
Nov 01, 2002
7.049
7.114
7.018
7.074
316,441
+0.02(+0.35%)
Oct 31, 2002
7.085
7.117
7.047
7.049
603,257
-0.05(-0.75%)
Oct 30, 2002
7.076
7.199
7.041
7.102
834,231
+0.11(+1.61%)
Oct 29, 2002
6.942
6.994
6.837
6.990
335,318
+0.06(+0.83%)
Oct 28, 2002
6.980
7.009
6.910
6.932
145,505
-0.03(-0.41%)
Oct 25, 2002
6.866
6.961
6.866
6.961
148,127
+0.11(+1.56%)
Oct 24, 2002
6.774
6.858
6.770
6.854
229,662
+0.09(+1.27%)
Oct 23, 2002
6.713
6.818
6.646
6.768
332,958
+0.05(+0.68%)
Oct 22, 2002
6.929
6.929
6.694
6.723
676,141
-0.25(-3.64%)
Oct 21, 2002
7.009
7.009
6.923
6.976
209,213
-0.02(-0.33%)
Oct 18, 2002
7.047
7.058
6.942
6.999
160,973
-0.03(-0.41%)
Oct 17, 2002
6.942
7.028
6.942
7.028
224,943
+0.11(+1.66%)
Oct 16, 2002
6.973
6.999
6.894
6.913
247,752
-0.06(-0.82%)
Oct 15, 2002
6.904
7.129
6.904
6.971
917,602
+0.11(+1.56%)
Oct 14, 2002
6.856
6.904
6.828
6.864
197,415
+0.01(+0.11%)
Oct 11, 2002
6.789
6.942
6.789
6.856
260,861
+0.09(+1.27%)
Oct 10, 2002
6.620
6.770
6.475
6.770
533,782
+0.13(+1.98%)
Oct 09, 2002
6.732
6.755
6.622
6.639
488,688
-0.12(-1.72%)
Oct 08, 2002
6.850
6.894
6.673
6.755
441,235
-0.09(-1.25%)
Oct 07, 2002
7.011
7.018
6.826
6.841
279,999
-0.17(-2.42%)
Oct 04, 2002
7.199
7.219
6.995
7.011
366,778
-0.16(-2.18%)
Oct 03, 2002
7.228
7.257
7.121
7.167
316,966
-0.05(-0.66%)
Oct 02, 2002
7.323
7.323
7.199
7.215
219,175
-0.11(-1.48%)
Oct 01, 2002
7.428
7.434
7.297
7.323
247,228
-0.07(-0.90%)
Sep 30, 2002
7.457
7.457
7.352
7.390
342,134
-0.07(-0.90%)
Sep 27, 2002
7.379
7.457
7.379
7.457
411,872
+0.04(+0.54%)
Sep 26, 2002
7.295
7.417
7.272
7.417
216,291
+0.04(+0.52%)
Sep 25, 2002
7.362
7.428
7.362
7.379
214,456
+0.01(+0.10%)
Sep 24, 2002
7.457
7.457
7.358
7.371
300,711
-0.09(-1.15%)
Sep 23, 2002
7.505
7.505
7.447
7.457
213,670
-0.05(-0.64%)
Sep 20, 2002
7.505
7.533
7.493
7.505
257,977
+0.01(+0.13%)
Sep 19, 2002
7.573
7.573
7.495
7.495
2,700,372
-0.08(-1.03%)
Sep 18, 2002
7.484
7.630
7.484
7.573
841,047
+0.09(+1.20%)
Sep 17, 2002
7.560
7.569
7.474
7.484
491,048
-0.08(-1.01%)
Sep 16, 2002
7.543
7.619
7.514
7.560
421,310
+0.06(+0.74%)
Sep 13, 2002
7.400
7.505
7.400
7.505
78,651
+0.11(+1.55%)
Sep 12, 2002
7.352
7.390
7.335
7.390
19,217,210
+0.05(+0.73%)
Sep 11, 2002
7.295
7.346
7.289
7.337
274,756
+0.04(+0.60%)
Sep 10, 2002
7.285
7.320
7.278
7.293
271,610
+0.02(+0.26%)
Sep 09, 2002
7.285
7.312
7.220
7.274
459,325
-0.01(-0.16%)
Sep 06, 2002
7.343
7.381
7.247
7.285
353,932
-0.04(-0.55%)
Sep 05, 2002
7.434
7.434
7.323
7.325
168,838
-0.11(-1.46%)
Sep 04, 2002
7.400
7.447
7.390
7.434
226,254
+0.02(+0.33%)
Sep 03, 2002
7.486
7.486
7.384
7.409
747,190
-0.03(-0.38%)
Aug 30, 2002
7.434
7.508
7.400
7.438
332,434
+0.00(+0.00%)
Aug 29, 2002
7.447
7.529
7.428
7.438
266,891
-0.00(-0.03%)
Aug 28, 2002
7.428
7.476
7.419
7.440
260,336
+0.02(+0.28%)
Aug 27, 2002
7.447
7.503
7.419
7.419
329,025
-0.01(-0.10%)
Aug 26, 2002
7.304
7.426
7.304
7.426
436,778
+0.12(+1.64%)
Aug 23, 2002
7.333
7.362
7.295
7.306
235,168
-0.04(-0.49%)
Aug 22, 2002
7.304
7.371
7.270
7.343
282,883
+0.03(+0.39%)
Aug 21, 2002
7.228
7.348
7.228
7.314
269,512
+0.10(+1.32%)
Aug 20, 2002
7.262
7.266
7.209
7.219
250,374
-0.06(-0.79%)
Aug 16, 2002
7.085
7.283
7.085
7.276
1,107,939
+0.19(+2.66%)
Aug 15, 2002
7.056
7.110
6.980
7.087
381,198
+0.05(+0.70%)
Aug 14, 2002
6.971
7.037
6.828
7.037
285,767
+0.06(+0.82%)
Aug 13, 2002
7.066
7.117
6.980
6.980
244,868
-0.08(-1.19%)
Aug 12, 2002
7.095
7.095
7.060
7.064
328,763
+0.01(+0.19%)
Aug 07, 2002
6.961
7.053
6.931
7.051
346,853
+0.12(+1.76%)
Aug 06, 2002
6.942
6.980
6.906
6.929
378,052
+0.03(+0.50%)
Aug 05, 2002
6.946
6.971
6.885
6.894
390,112
-0.05(-0.71%)
Aug 02, 2002
7.037
7.056
6.913
6.944
524,344
-0.06(-0.93%)
Aug 01, 2002
6.999
7.091
6.923
7.009
415,280
+0.01(+0.11%)
Jul 31, 2002
6.974
7.066
6.927
7.001
434,681
+0.02(+0.30%)
Jul 30, 2002
6.885
7.089
6.749
6.980
417,640
+0.11(+1.61%)
Jul 29, 2002
6.446
6.885
6.446
6.870
668,014
+0.43(+6.73%)
Jul 26, 2002
6.198
6.513
6.198
6.437
770,785
+0.28(+4.49%)
Jul 25, 2002
6.170
6.397
5.998
6.160
1,656,665
+0.03(+0.47%)
Jul 24, 2002
6.122
6.294
5.893
6.131
782,583
-0.03(-0.43%)
Jul 23, 2002
6.522
6.604
6.036
6.158
748,239
-0.30(-4.61%)
Jul 22, 2002
6.578
6.692
6.341
6.456
730,149
-0.13(-1.91%)
Jul 19, 2002
6.761
6.761
6.461
6.582
479,774
-0.38(-5.45%)
Jul 17, 2002
6.990
7.064
6.868
6.961
239,363
-0.07(-1.03%)
Jul 12, 2002
7.072
7.095
7.009
7.034
524,606
-0.04(-0.54%)
Jul 11, 2002
7.232
7.232
6.980
7.072
401,385
-0.16(-2.16%)
Jul 10, 2002
7.419
7.419
7.203
7.228
776,029
-0.18(-2.50%)
Jul 09, 2002
7.419
7.419
7.413
7.413
198,464
+0.02(+0.31%)
Jul 08, 2002
7.476
7.476
7.390
7.390
336,366
-0.09(-1.15%)
Jul 05, 2002
7.495
7.556
7.440
7.476
214,194
-0.01(-0.08%)
Jul 04, 2002
7.571
7.589
7.384
7.482
33,295,850
+0.00(+0.00%)
Jul 03, 2002
7.571
7.589
7.384
7.482
2,988,761
-0.09(-1.18%)
Jul 02, 2002
7.695
7.712
7.571
7.571
342,921
-0.13(-1.73%)
Jul 01, 2002
7.724
7.724
7.627
7.705
183,520
-0.02(-0.25%)
Jun 28, 2002
7.619
7.724
7.610
7.724
632,621
+0.11(+1.50%)
Jun 27, 2002
7.676
7.676
7.602
7.610
250,636
-0.05(-0.62%)
Jun 26, 2002
7.692
7.692
7.562
7.657
285,243
-0.14(-1.81%)
Jun 25, 2002
7.705
7.808
7.690
7.798
631,572
+0.17(+2.17%)
Jun 21, 2002
7.581
7.632
7.571
7.632
378,314
+0.06(+0.86%)
Jun 20, 2002
7.457
7.571
7.457
7.568
383,295
+0.11(+1.54%)
Jun 19, 2002
7.381
7.514
7.356
7.453
325,093
+0.07(+0.98%)
Jun 18, 2002
7.409
7.419
7.373
7.381
254,044
-0.01(-0.13%)
Jun 17, 2002
7.293
7.394
7.293
7.390
403,744
+0.13(+1.73%)
Jun 14, 2002
7.238
7.266
7.220
7.264
391,947
+0.03(+0.37%)
Jun 12, 2002
7.180
7.243
7.158
7.238
228,351
+0.06(+0.85%)
Jun 11, 2002
7.171
7.190
7.158
7.177
230,973
+0.01(+0.08%)
Jun 10, 2002
7.198
7.198
7.150
7.171
354,980
-0.03(-0.37%)
Jun 07, 2002
7.220
7.220
7.152
7.198
300,711
-0.02(-0.26%)
Jun 06, 2002
7.234
7.289
7.199
7.217
122,696
-0.06(-0.76%)
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.