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
Carriage Services
(NY:
CSV
)
26.89
+0.27 (+1.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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
3.018
3.087
2.983
3.078
78,981
+0.03(+0.85%)
May 29, 2003
3.061
3.087
3.052
3.052
42,100
-0.01(-0.28%)
May 28, 2003
3.070
3.147
3.061
3.061
48,595
-0.09(-2.74%)
May 27, 2003
3.061
3.147
3.061
3.147
82,461
+0.04(+1.39%)
May 23, 2003
3.164
3.190
3.095
3.104
69,123
-0.07(-2.17%)
May 22, 2003
3.138
3.199
3.052
3.173
114,471
+0.12(+3.95%)
May 21, 2003
3.182
3.190
3.018
3.052
31,198
-0.09(-3.01%)
May 20, 2003
3.173
3.190
3.138
3.147
32,822
+0.00(+0.00%)
May 19, 2003
3.190
3.190
3.138
3.147
42,216
-0.04(-1.35%)
May 16, 2003
3.147
3.199
3.113
3.190
136,971
+0.09(+3.06%)
May 15, 2003
3.104
3.190
3.061
3.095
114,819
+0.08(+2.57%)
May 14, 2003
3.104
3.130
2.940
3.018
154,136
-0.09(-2.78%)
May 13, 2003
3.164
3.233
3.095
3.104
130,824
-0.06(-1.91%)
May 12, 2003
3.535
3.535
3.104
3.164
299,690
-0.37(-10.49%)
May 09, 2003
3.492
3.535
3.423
3.535
66,804
+0.09(+2.76%)
May 08, 2003
3.371
3.535
3.371
3.440
59,149
+0.12(+3.64%)
May 07, 2003
3.225
3.320
3.190
3.320
52,886
+0.18(+5.77%)
May 06, 2003
3.104
3.207
3.104
3.138
33,518
-0.07(-2.15%)
May 05, 2003
3.156
3.216
3.156
3.207
39,780
+0.05(+1.64%)
May 02, 2003
3.156
3.173
3.087
3.156
32,938
+0.01(+0.27%)
May 01, 2003
3.207
3.207
3.104
3.147
16,817
-0.04(-1.35%)
Apr 30, 2003
3.121
3.190
3.121
3.190
47,087
+0.10(+3.35%)
Apr 29, 2003
3.087
3.156
3.061
3.087
31,314
-0.03(-1.11%)
Apr 28, 2003
3.104
3.190
3.078
3.121
42,216
+0.04(+1.40%)
Apr 25, 2003
2.949
3.078
2.949
3.078
40,128
+0.06(+2.00%)
Apr 24, 2003
3.113
3.113
3.018
3.018
39,201
-0.09(-2.78%)
Apr 23, 2003
3.164
3.199
3.104
3.104
42,680
+0.03(+0.84%)
Apr 22, 2003
2.906
3.104
2.906
3.078
102,641
+0.18(+6.25%)
Apr 21, 2003
2.871
2.897
2.845
2.897
30,386
+0.00(+0.00%)
Apr 17, 2003
2.914
2.914
2.888
2.897
37,577
-0.02(-0.59%)
Apr 16, 2003
2.932
2.932
2.845
2.914
88,144
+0.03(+0.90%)
Apr 15, 2003
2.888
2.897
2.802
2.888
56,945
+0.00(+0.00%)
Apr 14, 2003
2.906
2.966
2.880
2.888
15,077
-0.01(-0.30%)
Apr 11, 2003
2.845
2.906
2.845
2.897
15,309
+0.03(+0.90%)
Apr 10, 2003
2.888
2.906
2.845
2.871
15,425
-0.02(-0.60%)
Apr 09, 2003
2.845
2.932
2.759
2.888
48,827
-0.08(-2.62%)
Apr 08, 2003
3.026
3.061
2.888
2.966
42,448
-0.05(-1.71%)
Apr 07, 2003
3.001
3.018
2.932
3.018
62,396
+0.06(+2.04%)
Apr 04, 2003
3.018
3.018
2.940
2.957
43,028
-0.07(-2.28%)
Apr 03, 2003
3.026
3.052
3.018
3.026
4,987
-0.03(-1.13%)
Apr 02, 2003
3.061
3.130
3.018
3.061
12,989
+0.03(+0.85%)
Apr 01, 2003
3.026
3.087
2.992
3.035
10,670
-0.03(-0.85%)
Mar 31, 2003
3.018
3.147
2.983
3.061
36,301
+0.05(+1.72%)
Mar 28, 2003
2.932
3.018
2.906
3.009
22,847
+0.09(+2.95%)
Mar 27, 2003
2.897
2.975
2.888
2.923
23,311
+0.00(+0.00%)
Mar 26, 2003
2.880
2.923
2.863
2.923
33,170
+0.06(+2.11%)
Mar 25, 2003
2.828
2.897
2.802
2.863
25,283
+0.03(+1.22%)
Mar 24, 2003
2.845
2.888
2.759
2.828
32,706
-0.03(-0.91%)
Mar 21, 2003
2.983
3.018
2.854
2.854
52,306
-0.09(-3.22%)
Mar 20, 2003
2.975
3.018
2.949
2.949
19,136
-0.07(-2.29%)
Mar 19, 2003
3.018
3.052
2.983
3.018
22,036
-0.03(-1.13%)
Mar 18, 2003
3.001
3.130
2.975
3.052
23,311
+0.02(+0.57%)
Mar 17, 2003
3.061
3.061
2.949
3.035
34,097
+0.01(+0.28%)
Mar 14, 2003
3.061
3.087
3.018
3.026
26,327
-0.03(-1.13%)
Mar 13, 2003
3.018
3.078
3.018
3.061
23,543
+0.09(+2.90%)
Mar 12, 2003
3.035
3.035
2.957
2.975
39,085
-0.07(-2.27%)
Mar 11, 2003
2.949
3.070
2.949
3.044
35,605
+0.05(+1.73%)
Mar 10, 2003
2.957
3.104
2.957
2.992
42,912
+0.04(+1.46%)
Mar 07, 2003
2.932
2.992
2.932
2.949
34,213
-0.10(-3.39%)
Mar 06, 2003
3.164
3.173
3.018
3.052
83,273
-0.16(-4.84%)
Mar 05, 2003
3.320
3.328
3.199
3.207
34,909
-0.09(-2.87%)
Mar 04, 2003
3.320
3.320
3.242
3.302
25,283
-0.01(-0.26%)
Mar 03, 2003
3.363
3.363
3.311
3.311
36,301
-0.09(-2.54%)
Feb 28, 2003
3.302
3.492
3.302
3.397
121,198
+0.11(+3.41%)
Feb 27, 2003
3.207
3.328
3.190
3.285
40,360
+0.04(+1.33%)
Feb 26, 2003
3.251
3.276
3.199
3.242
49,291
-0.03(-1.05%)
Feb 25, 2003
3.449
3.449
3.242
3.276
197,744
-0.18(-5.24%)
Feb 24, 2003
3.544
3.544
3.423
3.458
72,139
-0.09(-2.43%)
Feb 21, 2003
3.604
3.604
3.475
3.544
35,025
-0.02(-0.48%)
Feb 20, 2003
3.595
3.613
3.526
3.561
85,244
+0.01(+0.24%)
Feb 19, 2003
3.587
3.613
3.544
3.552
20,064
+0.01(+0.24%)
Feb 18, 2003
3.570
3.613
3.544
3.544
21,224
+0.02(+0.49%)
Feb 14, 2003
3.578
3.578
3.414
3.526
81,997
-0.03(-0.97%)
Feb 13, 2003
3.578
3.621
3.509
3.561
31,778
+0.03(+0.73%)
Feb 12, 2003
3.604
3.604
3.509
3.535
52,654
+0.02(+0.49%)
Feb 11, 2003
3.535
3.621
3.518
3.518
26,907
-0.02(-0.49%)
Feb 10, 2003
3.578
3.613
3.535
3.535
18,556
-0.03(-0.97%)
Feb 07, 2003
3.647
3.647
3.509
3.570
35,605
-0.06(-1.66%)
Feb 06, 2003
3.621
3.630
3.587
3.630
23,543
-0.02(-0.47%)
Feb 05, 2003
3.639
3.656
3.604
3.647
25,863
+0.04(+1.20%)
Feb 04, 2003
3.561
3.604
3.535
3.604
19,716
+0.02(+0.48%)
Feb 03, 2003
3.595
3.656
3.535
3.587
72,023
-0.08(-2.12%)
Jan 31, 2003
3.716
3.733
3.509
3.664
41,056
-0.03(-0.70%)
Jan 30, 2003
3.587
3.742
3.587
3.690
31,430
+0.11(+3.13%)
Jan 29, 2003
3.595
3.613
3.578
3.578
35,025
-0.01(-0.24%)
Jan 28, 2003
3.492
3.708
3.483
3.587
77,706
+0.09(+2.72%)
Jan 27, 2003
3.621
3.621
3.449
3.492
78,634
-0.17(-4.71%)
Jan 24, 2003
3.846
3.863
3.630
3.664
69,239
-0.20(-5.13%)
Jan 23, 2003
3.837
3.906
3.794
3.863
37,113
+0.09(+2.28%)
Jan 22, 2003
3.880
3.949
3.708
3.777
92,435
-0.06(-1.57%)
Jan 21, 2003
3.751
3.871
3.708
3.837
68,427
+0.13(+3.49%)
Jan 17, 2003
3.708
3.733
3.621
3.708
49,291
+0.03(+0.70%)
Jan 16, 2003
3.535
3.751
3.535
3.682
71,791
+0.19(+5.43%)
Jan 15, 2003
3.518
3.604
3.492
3.492
104,961
+0.01(+0.25%)
Jan 14, 2003
3.492
3.492
3.458
3.483
75,154
+0.03(+1.00%)
Jan 13, 2003
3.466
3.483
3.432
3.449
70,515
+0.02(+0.50%)
Jan 10, 2003
3.449
3.449
3.406
3.432
40,360
+0.01(+0.25%)
Jan 09, 2003
3.432
3.449
3.406
3.423
49,755
+0.02(+0.51%)
Jan 08, 2003
3.449
3.449
3.389
3.406
36,533
-0.04(-1.25%)
Jan 07, 2003
3.449
3.449
3.406
3.449
33,170
+0.00(+0.00%)
Jan 06, 2003
3.492
3.552
3.449
3.449
69,007
-0.02(-0.50%)
Jan 03, 2003
3.526
3.561
3.406
3.466
94,871
-0.04(-1.23%)
Jan 02, 2003
3.466
3.518
3.423
3.509
26,211
+0.08(+2.26%)
Dec 31, 2002
3.483
3.483
3.406
3.432
121,430
-0.03(-1.00%)
Dec 30, 2002
3.535
3.535
3.449
3.466
58,569
+0.00(+0.00%)
Dec 27, 2002
3.449
3.492
3.449
3.466
139,291
-0.06(-1.71%)
Dec 26, 2002
3.535
3.544
3.466
3.526
99,626
-0.01(-0.24%)
Dec 24, 2002
3.535
3.570
3.449
3.535
20,180
+0.09(+2.50%)
Dec 23, 2002
3.449
3.458
3.432
3.449
152,396
+0.00(+0.00%)
Dec 20, 2002
3.328
3.449
3.328
3.449
65,876
+0.08(+2.30%)
Dec 19, 2002
3.423
3.423
3.320
3.371
93,711
-0.08(-2.25%)
Dec 18, 2002
3.423
3.475
3.328
3.449
30,154
+0.00(+0.00%)
Dec 17, 2002
3.483
3.492
3.432
3.449
97,074
-0.01(-0.25%)
Dec 16, 2002
3.509
3.509
3.432
3.458
43,724
-0.02(-0.50%)
Dec 13, 2002
3.449
3.526
3.449
3.475
89,188
+0.01(+0.25%)
Dec 12, 2002
3.449
3.501
3.389
3.466
229,639
+0.10(+3.08%)
Dec 11, 2002
3.345
3.483
3.328
3.363
79,561
-0.04(-1.27%)
Dec 10, 2002
3.483
3.518
3.251
3.406
84,780
-0.08(-2.23%)
Dec 09, 2002
3.458
3.578
3.458
3.483
32,822
+0.01(+0.25%)
Dec 06, 2002
3.535
3.552
3.449
3.475
49,987
-0.04(-1.23%)
Dec 05, 2002
3.708
3.880
3.449
3.518
142,654
-0.23(-6.21%)
Dec 04, 2002
3.949
4.009
3.708
3.751
65,180
-0.13(-3.33%)
Dec 03, 2002
3.880
3.966
3.837
3.880
54,626
+0.04(+1.12%)
Dec 02, 2002
3.906
3.906
3.794
3.837
189,626
+0.00(+0.00%)
Nov 29, 2002
3.785
3.880
3.751
3.837
29,458
+0.05(+1.37%)
Nov 27, 2002
3.751
4.001
3.664
3.785
136,855
+0.21(+5.78%)
Nov 26, 2002
3.449
3.578
3.449
3.578
84,433
+0.13(+3.75%)
Nov 25, 2002
3.432
3.509
3.363
3.449
148,221
+0.03(+1.01%)
Nov 22, 2002
3.397
3.449
3.363
3.414
163,299
+0.05(+1.54%)
Nov 21, 2002
3.432
3.432
3.276
3.363
144,974
-0.07(-2.01%)
Nov 20, 2002
3.406
3.432
3.337
3.432
82,809
+0.07(+2.05%)
Nov 19, 2002
3.285
3.423
3.285
3.363
71,675
+0.11(+3.45%)
Nov 18, 2002
3.276
3.285
3.233
3.251
101,481
-0.03(-0.79%)
Nov 15, 2002
3.320
3.345
3.190
3.276
38,853
-0.06(-1.81%)
Nov 14, 2002
3.337
3.345
3.233
3.337
34,561
+0.00(+0.00%)
Nov 13, 2002
3.233
3.354
3.233
3.337
280,902
+0.10(+3.20%)
Nov 12, 2002
3.147
3.354
3.104
3.233
57,177
+0.13(+4.17%)
Nov 11, 2002
2.932
3.138
2.932
3.104
193,453
+0.16(+5.57%)
Nov 08, 2002
2.940
2.957
2.863
2.940
268,956
+0.00(+0.00%)
Nov 07, 2002
2.932
2.940
2.863
2.940
225,347
+0.01(+0.29%)
Nov 06, 2002
2.888
2.940
2.871
2.932
193,569
+0.09(+3.03%)
Nov 05, 2002
2.802
2.888
2.802
2.845
41,752
-0.05(-1.79%)
Nov 04, 2002
2.923
2.923
2.854
2.897
32,938
+0.05(+1.82%)
Nov 01, 2002
2.819
2.845
2.802
2.845
16,932
-0.04(-1.49%)
Oct 31, 2002
2.863
2.932
2.819
2.888
25,399
+0.09(+3.39%)
Oct 30, 2002
2.759
2.811
2.742
2.794
207,835
+0.03(+1.25%)
Oct 29, 2002
2.759
2.759
2.750
2.759
38,737
-0.01(-0.31%)
Oct 28, 2002
2.785
2.785
2.759
2.768
5,567
-0.03(-0.93%)
Oct 25, 2002
2.690
2.794
2.690
2.794
4,755
+0.09(+3.51%)
Oct 24, 2002
2.673
2.699
2.673
2.699
6,610
-0.02(-0.63%)
Oct 23, 2002
2.742
2.742
2.716
2.716
19,600
-0.03(-0.94%)
Oct 22, 2002
2.742
2.794
2.699
2.742
115,979
+0.02(+0.63%)
Oct 21, 2002
2.725
2.794
2.725
2.725
16,932
-0.03(-1.25%)
Oct 18, 2002
2.759
2.802
2.699
2.759
20,064
-0.06(-2.14%)
Oct 17, 2002
2.759
2.819
2.716
2.819
384,935
+0.06(+2.19%)
Oct 16, 2002
2.750
2.759
2.699
2.759
35,257
+0.03(+1.27%)
Oct 15, 2002
2.794
2.794
2.716
2.725
14,613
+0.01(+0.32%)
Oct 14, 2002
2.776
2.776
2.682
2.716
15,309
-0.03(-1.25%)
Oct 11, 2002
2.673
2.750
2.673
2.750
25,167
+0.09(+3.24%)
Oct 10, 2002
2.656
2.664
2.647
2.664
31,430
-0.01(-0.32%)
Oct 09, 2002
2.664
2.682
2.638
2.673
4,662,372
+0.01(+0.32%)
Oct 08, 2002
2.690
2.716
2.638
2.664
71,095
+0.02(+0.65%)
Oct 07, 2002
2.656
2.664
2.638
2.647
255,154
+0.03(+0.99%)
Oct 04, 2002
2.604
2.630
2.604
2.621
11,713
-0.01(-0.33%)
Oct 03, 2002
2.656
2.699
2.630
2.630
75,966
+0.00(+0.00%)
Oct 02, 2002
2.595
2.707
2.595
2.630
13,569
+0.02(+0.66%)
Oct 01, 2002
2.656
2.656
2.595
2.613
10,090
-0.01(-0.33%)
Sep 30, 2002
2.587
2.621
2.569
2.621
39,548
+0.00(+0.00%)
Sep 27, 2002
2.587
2.630
2.587
2.621
2,319
+0.05(+2.01%)
Sep 26, 2002
2.544
2.621
2.544
2.569
35,837
+0.04(+1.71%)
Sep 25, 2002
2.613
2.613
2.509
2.526
43,028
-0.14(-5.18%)
Sep 24, 2002
2.587
2.664
2.561
2.664
12,641
+0.00(+0.00%)
Sep 23, 2002
2.604
2.707
2.552
2.664
8,466
+0.06(+2.32%)
Sep 20, 2002
2.604
2.621
2.561
2.604
106,237
+0.00(+0.00%)
Sep 19, 2002
2.621
2.621
2.604
2.604
70,167
-0.06(-2.27%)
Sep 18, 2002
2.656
2.673
2.621
2.664
12,177
+0.06(+2.32%)
Sep 17, 2002
2.595
2.630
2.595
2.604
6,842
+0.00(+0.00%)
Sep 16, 2002
2.699
2.699
2.595
2.604
13,453
-0.04(-1.63%)
Sep 13, 2002
2.647
2.673
2.647
2.647
3,131
-0.03(-0.97%)
Sep 12, 2002
2.595
2.707
2.595
2.673
34,793
-0.04(-1.59%)
Sep 11, 2002
2.699
2.716
2.621
2.716
10,206
+0.09(+3.28%)
Sep 10, 2002
2.673
2.673
2.587
2.630
4,871
-0.04(-1.61%)
Sep 09, 2002
2.716
2.716
2.630
2.673
927
+0.03(+0.98%)
Sep 06, 2002
2.673
2.673
2.613
2.647
36,185
+0.06(+2.33%)
Sep 05, 2002
2.699
2.699
2.587
2.587
48,015
-0.20(-7.12%)
Sep 04, 2002
2.621
2.785
2.587
2.785
11,713
+0.11(+4.19%)
Sep 03, 2002
2.630
2.794
2.569
2.673
30,270
+0.00(+0.00%)
Aug 30, 2002
2.647
2.673
2.647
2.673
12,757
+0.00(+0.00%)
Aug 29, 2002
2.725
2.802
2.647
2.673
68,775
-0.05(-1.90%)
Aug 28, 2002
2.828
2.828
2.716
2.725
5,682
-0.05(-1.86%)
Aug 27, 2002
2.759
2.880
2.630
2.776
40,360
-0.03(-0.92%)
Aug 26, 2002
2.802
2.888
2.733
2.802
7,422
+0.03(+0.93%)
Aug 23, 2002
2.716
2.776
2.690
2.776
6,378
+0.06(+2.22%)
Aug 22, 2002
2.613
2.725
2.613
2.716
16,585
+0.02(+0.64%)
Aug 21, 2002
2.716
2.742
2.587
2.699
71,559
+0.03(+0.97%)
Aug 20, 2002
2.932
3.035
2.630
2.673
61,933
-0.07(-2.52%)
Aug 16, 2002
2.716
2.750
2.673
2.742
27,487
+0.07(+2.58%)
Aug 15, 2002
2.656
2.733
2.647
2.673
115,399
+0.03(+1.31%)
Aug 14, 2002
2.647
2.647
2.595
2.638
19,600
-0.01(-0.33%)
Aug 13, 2002
2.647
2.656
2.604
2.647
70,515
+0.00(+0.00%)
Aug 12, 2002
2.647
2.673
2.587
2.647
31,430
-0.03(-0.97%)
Aug 07, 2002
2.656
2.845
2.656
2.673
21,804
+0.06(+2.31%)
Aug 06, 2002
2.656
2.656
2.604
2.613
30,618
-0.02(-0.66%)
Aug 05, 2002
2.802
2.828
2.630
2.630
28,067
-0.09(-3.48%)
Aug 02, 2002
2.759
2.845
2.725
2.725
47,783
-0.02(-0.63%)
Aug 01, 2002
2.690
2.742
2.638
2.742
45,231
+0.07(+2.58%)
Jul 31, 2002
2.664
2.716
2.656
2.673
180,463
+0.01(+0.32%)
Jul 30, 2002
2.682
2.707
2.638
2.664
188,698
-0.01(-0.32%)
Jul 29, 2002
2.716
2.716
2.664
2.673
238,105
-0.01(-0.32%)
Jul 26, 2002
2.630
2.682
2.630
2.682
67,615
+0.05(+1.97%)
Jul 25, 2002
2.587
2.630
2.561
2.630
63,904
+0.04(+1.67%)
Jul 24, 2002
2.837
2.845
2.500
2.587
127,925
-0.26(-9.09%)
Jul 23, 2002
3.001
3.001
2.802
2.845
118,994
-0.13(-4.35%)
Jul 22, 2002
3.156
3.156
2.949
2.975
91,275
-0.18(-5.74%)
Jul 19, 2002
3.225
3.363
3.147
3.156
8,814
-0.16(-4.94%)
Jul 17, 2002
3.449
3.449
3.147
3.320
241,469
-0.37(-10.05%)
Jul 12, 2002
3.699
3.708
3.664
3.690
18,788
+0.01(+0.23%)
Jul 11, 2002
3.656
3.682
3.604
3.682
12,525
+0.02(+0.47%)
Jul 10, 2002
3.708
3.708
3.613
3.664
28,414
-0.04(-1.16%)
Jul 09, 2002
3.587
3.708
3.587
3.708
14,729
+0.09(+2.38%)
Jul 08, 2002
3.613
3.621
3.613
3.621
8,350
+0.03(+0.96%)
Jul 05, 2002
3.587
3.587
3.587
3.587
231
-0.11(-3.03%)
Jul 04, 2002
3.777
3.777
3.630
3.699
11,829
+0.00(+0.00%)
Jul 03, 2002
3.777
3.777
3.630
3.699
11,829
-0.01(-0.23%)
Jul 02, 2002
3.880
3.880
3.708
3.708
14,845
+0.04(+1.18%)
Jul 01, 2002
3.751
3.751
3.621
3.664
15,193
-0.04(-1.16%)
Jun 28, 2002
3.733
3.733
3.587
3.708
21,688
-0.06(-1.60%)
Jun 27, 2002
3.613
3.837
3.587
3.768
10,902
+0.19(+5.30%)
Jun 26, 2002
3.509
3.587
3.509
3.578
12,641
+0.00(+0.00%)
Jun 25, 2002
3.613
3.613
3.483
3.578
36,301
-0.25(-6.53%)
Jun 21, 2002
3.656
3.828
3.656
3.828
556,701
+0.17(+4.72%)
Jun 20, 2002
3.664
3.673
3.639
3.656
9,278
-0.02(-0.47%)
Jun 19, 2002
3.751
3.751
3.552
3.673
14,033
-0.03(-0.93%)
Jun 18, 2002
3.673
3.708
3.673
3.708
11,365
+0.02(+0.47%)
Jun 17, 2002
3.544
3.708
3.509
3.690
32,822
+0.16(+4.39%)
Jun 14, 2002
3.518
3.535
3.518
3.535
6,262
-0.02(-0.49%)
Jun 12, 2002
3.552
3.578
3.544
3.552
139,175
+0.01(+0.24%)
Jun 11, 2002
3.664
3.664
3.466
3.544
20,528
-0.21(-5.52%)
Jun 10, 2002
3.604
3.751
3.604
3.751
2,551
+0.12(+3.33%)
Jun 07, 2002
3.587
3.630
3.544
3.630
14,149
+0.01(+0.24%)
Jun 06, 2002
3.621
3.621
3.621
3.621
9,974
-0.02(-0.47%)
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.