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
Brandywine Realty Trust
(NY:
BDN
)
4.420
-0.100 (-2.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
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
9.748
9.885
9.727
9.881
250,372
+0.08(+0.81%)
May 29, 2003
9.935
9.956
9.515
9.802
493,783
-0.11(-1.13%)
May 28, 2003
9.998
10.01
9.898
9.915
407,605
-0.06(-0.58%)
May 27, 2003
9.998
10.14
9.915
9.973
236,209
-0.05(-0.46%)
May 23, 2003
9.927
10.04
9.890
10.02
293,821
+0.09(+0.92%)
May 22, 2003
9.915
9.952
9.848
9.927
243,891
+0.03(+0.34%)
May 21, 2003
9.960
9.977
9.840
9.894
257,334
-0.07(-0.67%)
May 20, 2003
9.915
9.990
9.831
9.960
159,153
+0.07(+0.67%)
May 19, 2003
9.894
9.931
9.544
9.894
308,704
+0.00(+0.00%)
May 16, 2003
9.790
9.894
9.790
9.894
189,399
+0.06(+0.64%)
May 15, 2003
9.831
9.877
9.756
9.831
220,126
+0.02(+0.21%)
May 14, 2003
9.977
9.977
9.810
9.810
189,879
-0.08(-0.84%)
May 13, 2003
9.831
9.985
9.823
9.894
221,086
+0.02(+0.25%)
May 12, 2003
9.865
9.906
9.785
9.869
157,233
+0.02(+0.17%)
May 09, 2003
9.769
9.873
9.702
9.852
258,294
+0.11(+1.15%)
May 08, 2003
9.644
9.740
9.623
9.740
219,886
+0.10(+0.99%)
May 07, 2003
9.623
9.706
9.544
9.644
256,614
-0.02(-0.26%)
May 06, 2003
9.581
9.723
9.573
9.669
249,892
+0.07(+0.69%)
May 05, 2003
9.465
9.644
9.465
9.602
281,099
+0.12(+1.32%)
May 02, 2003
9.394
9.531
9.390
9.477
403,284
+0.12(+1.25%)
May 01, 2003
9.252
9.369
9.206
9.361
1,426,140
+0.07(+0.76%)
Apr 30, 2003
9.269
9.331
9.206
9.290
301,503
+0.04(+0.41%)
Apr 29, 2003
9.256
9.315
9.206
9.252
738,155
+0.02(+0.18%)
Apr 28, 2003
9.206
9.315
9.131
9.236
388,881
+0.00(+0.05%)
Apr 25, 2003
9.256
9.256
9.127
9.231
723,992
+0.02(+0.18%)
Apr 24, 2003
9.281
9.323
9.198
9.215
614,289
-0.05(-0.49%)
Apr 23, 2003
9.206
9.261
9.177
9.261
371,118
+0.07(+0.82%)
Apr 22, 2003
9.077
9.227
9.048
9.186
344,712
+0.15(+1.71%)
Apr 21, 2003
9.086
9.123
9.019
9.031
267,416
-0.04(-0.46%)
Apr 17, 2003
9.102
9.102
9.015
9.073
331,269
+0.02(+0.23%)
Apr 16, 2003
9.177
9.198
8.936
9.052
461,377
-0.07(-0.78%)
Apr 15, 2003
8.977
9.123
8.890
9.123
246,291
+0.17(+1.86%)
Apr 14, 2003
8.873
8.956
8.865
8.956
689,665
+0.10(+1.13%)
Apr 11, 2003
8.915
8.969
8.827
8.856
364,636
-0.02(-0.19%)
Apr 10, 2003
8.840
8.952
8.836
8.873
334,630
+0.00(+0.00%)
Apr 09, 2003
8.873
8.911
8.836
8.873
389,361
+0.02(+0.28%)
Apr 08, 2003
8.986
8.990
8.811
8.848
282,779
-0.09(-0.98%)
Apr 07, 2003
8.840
9.023
8.773
8.936
346,632
+0.19(+2.14%)
Apr 04, 2003
8.806
8.956
8.748
8.748
431,130
-0.10(-1.08%)
Apr 03, 2003
8.961
8.998
8.790
8.844
542,274
-0.12(-1.30%)
Apr 02, 2003
9.106
9.123
8.940
8.961
738,155
-0.33(-3.54%)
Apr 01, 2003
9.144
9.290
9.106
9.290
393,442
+0.12(+1.36%)
Mar 31, 2003
9.165
9.240
9.061
9.165
430,410
-0.05(-0.50%)
Mar 28, 2003
9.144
9.248
9.123
9.211
325,748
+0.09(+0.96%)
Mar 27, 2003
9.136
9.194
9.102
9.123
378,319
-0.04(-0.45%)
Mar 26, 2003
9.144
9.186
9.102
9.165
339,191
+0.02(+0.23%)
Mar 25, 2003
8.990
9.144
8.977
9.144
276,058
+0.19(+2.09%)
Mar 24, 2003
9.102
9.123
8.794
8.956
389,121
-0.14(-1.56%)
Mar 21, 2003
9.123
9.165
9.006
9.098
568,679
+0.06(+0.65%)
Mar 20, 2003
8.865
9.040
8.748
9.040
311,825
+0.17(+1.97%)
Mar 19, 2003
8.815
8.877
8.748
8.865
576,841
+0.05(+0.52%)
Mar 18, 2003
8.748
8.823
8.715
8.819
490,183
+0.07(+0.81%)
Mar 17, 2003
8.632
8.761
8.607
8.748
366,317
+0.12(+1.35%)
Mar 14, 2003
8.707
8.736
8.627
8.632
170,915
-0.05(-0.53%)
Mar 13, 2003
8.590
8.686
8.590
8.677
283,979
+0.09(+1.02%)
Mar 12, 2003
8.602
8.665
8.540
8.590
258,054
-0.02(-0.29%)
Mar 11, 2003
8.602
8.715
8.582
8.615
293,101
-0.02(-0.24%)
Mar 10, 2003
8.677
8.702
8.602
8.636
253,493
-0.06(-0.72%)
Mar 07, 2003
8.602
8.744
8.602
8.698
259,974
+0.05(+0.58%)
Mar 06, 2003
8.644
8.715
8.623
8.648
468,818
-0.03(-0.34%)
Mar 05, 2003
8.561
8.731
8.561
8.677
415,047
+0.07(+0.82%)
Mar 04, 2003
8.540
8.711
8.540
8.607
608,768
-0.03(-0.39%)
Mar 03, 2003
8.540
8.736
8.523
8.640
834,415
+0.07(+0.83%)
Feb 28, 2003
8.332
8.665
8.311
8.569
762,400
+0.28(+3.37%)
Feb 27, 2003
8.207
8.332
8.177
8.290
191,800
+0.12(+1.48%)
Feb 26, 2003
8.269
8.269
8.152
8.169
95,060
-0.08(-1.01%)
Feb 25, 2003
8.102
8.273
8.077
8.252
250,372
+0.13(+1.59%)
Feb 24, 2003
8.207
8.207
8.123
8.123
197,561
-0.08(-1.02%)
Feb 21, 2003
8.082
8.261
8.082
8.207
374,958
+0.16(+1.97%)
Feb 20, 2003
8.111
8.136
7.998
8.048
391,762
-0.08(-1.02%)
Feb 19, 2003
8.144
8.144
8.040
8.132
171,156
+0.01(+0.10%)
Feb 18, 2003
7.998
8.148
7.998
8.123
314,946
+0.09(+1.09%)
Feb 14, 2003
8.186
8.186
7.969
8.036
542,274
-0.13(-1.58%)
Feb 13, 2003
8.098
8.165
8.032
8.165
337,991
+0.07(+0.82%)
Feb 12, 2003
8.169
8.169
8.061
8.098
384,800
-0.03(-0.36%)
Feb 11, 2003
8.215
8.227
8.123
8.127
182,438
-0.09(-1.06%)
Feb 10, 2003
8.186
8.240
8.123
8.215
220,366
+0.03(+0.36%)
Feb 07, 2003
8.269
8.277
8.186
8.186
197,081
-0.10(-1.26%)
Feb 06, 2003
8.332
8.344
8.186
8.290
211,724
-0.03(-0.30%)
Feb 05, 2003
8.302
8.357
8.232
8.315
267,416
+0.01(+0.15%)
Feb 04, 2003
8.282
8.311
8.157
8.302
353,594
+0.04(+0.50%)
Feb 03, 2003
8.311
8.332
8.244
8.261
509,627
-0.07(-0.85%)
Jan 31, 2003
8.261
8.365
8.198
8.332
538,433
+0.10(+1.16%)
Jan 30, 2003
8.282
8.315
8.211
8.236
198,041
-0.04(-0.45%)
Jan 29, 2003
8.269
8.311
8.202
8.273
257,334
+0.01(+0.15%)
Jan 28, 2003
8.307
8.307
8.123
8.261
366,317
-0.04(-0.45%)
Jan 27, 2003
8.332
8.352
8.252
8.298
207,883
-0.10(-1.19%)
Jan 24, 2003
8.365
8.411
8.302
8.398
274,617
+0.00(+0.05%)
Jan 23, 2003
8.457
8.473
8.298
8.394
483,461
-0.04(-0.44%)
Jan 22, 2003
8.419
8.457
8.377
8.432
176,437
-0.01(-0.10%)
Jan 21, 2003
8.436
8.498
8.415
8.440
133,228
+0.02(+0.30%)
Jan 17, 2003
8.607
8.611
8.415
8.415
207,163
-0.19(-2.18%)
Jan 16, 2003
8.707
8.707
8.598
8.602
132,747
-0.04(-0.48%)
Jan 15, 2003
8.623
8.723
8.594
8.644
298,862
-0.02(-0.24%)
Jan 14, 2003
8.727
8.736
8.657
8.665
108,982
+0.00(+0.00%)
Jan 13, 2003
8.748
8.748
8.644
8.665
206,923
-0.08(-0.95%)
Jan 10, 2003
8.756
8.873
8.723
8.748
165,394
-0.11(-1.27%)
Jan 09, 2003
8.873
8.911
8.744
8.861
199,722
+0.05(+0.61%)
Jan 08, 2003
8.936
8.936
8.790
8.806
136,588
-0.15(-1.67%)
Jan 07, 2003
8.994
8.994
8.827
8.956
190,600
-0.04(-0.42%)
Jan 06, 2003
8.998
9.027
8.956
8.994
240,530
+0.01(+0.14%)
Jan 03, 2003
8.940
9.036
8.936
8.981
157,473
+0.04(+0.42%)
Jan 02, 2003
9.061
9.061
8.911
8.944
217,965
-0.14(-1.56%)
Dec 31, 2002
8.915
9.086
8.873
9.086
362,716
+0.17(+1.92%)
Dec 30, 2002
8.707
8.915
8.707
8.915
348,553
+0.20(+2.34%)
Dec 27, 2002
8.777
8.831
8.707
8.711
486,822
-0.24(-2.70%)
Dec 26, 2002
9.048
9.102
8.936
8.952
257,814
-0.07(-0.83%)
Dec 24, 2002
9.040
9.044
8.977
9.027
57,132
-0.03(-0.37%)
Dec 23, 2002
8.894
9.061
8.894
9.061
278,938
+0.12(+1.40%)
Dec 20, 2002
8.956
8.977
8.869
8.936
251,332
-0.02(-0.23%)
Dec 19, 2002
8.915
8.948
8.877
8.956
544,914
+0.08(+0.94%)
Dec 18, 2002
8.981
8.994
8.865
8.873
190,120
-0.09(-1.02%)
Dec 17, 2002
9.006
9.006
8.927
8.965
754,958
-0.04(-0.46%)
Dec 16, 2002
8.931
9.006
8.881
9.006
106,582
+0.12(+1.31%)
Dec 13, 2002
8.927
8.990
8.890
8.890
138,989
-0.06(-0.65%)
Dec 12, 2002
8.952
8.961
8.869
8.948
288,300
+0.00(+0.05%)
Dec 11, 2002
8.948
8.956
8.881
8.944
191,560
-0.05(-0.51%)
Dec 10, 2002
8.956
9.044
8.919
8.990
222,046
+0.07(+0.84%)
Dec 09, 2002
8.998
9.061
8.906
8.915
307,264
-0.06(-0.70%)
Dec 06, 2002
8.977
9.036
8.852
8.977
327,668
-0.01(-0.14%)
Dec 05, 2002
8.965
9.027
8.965
8.990
173,556
+0.02(+0.28%)
Dec 04, 2002
8.977
9.011
8.952
8.965
350,473
-0.01(-0.14%)
Dec 03, 2002
9.044
9.061
8.956
8.977
535,072
-0.07(-0.74%)
Dec 02, 2002
8.873
9.044
8.827
9.044
241,730
+0.15(+1.69%)
Nov 29, 2002
8.956
8.986
8.881
8.894
138,269
-0.10(-1.11%)
Nov 27, 2002
8.790
9.019
8.786
8.994
280,138
+0.18(+2.08%)
Nov 26, 2002
8.615
8.811
8.615
8.811
219,406
+0.20(+2.27%)
Nov 25, 2002
8.473
8.707
8.473
8.615
345,672
+0.12(+1.37%)
Nov 22, 2002
8.498
8.498
8.427
8.498
459,456
-0.03(-0.29%)
Nov 21, 2002
8.498
8.552
8.473
8.523
477,940
+0.05(+0.54%)
Nov 20, 2002
8.457
8.519
8.415
8.477
163,714
+0.01(+0.10%)
Nov 19, 2002
8.365
8.527
8.365
8.469
110,663
+0.06(+0.74%)
Nov 18, 2002
8.540
8.540
8.407
8.407
164,914
-0.08(-0.98%)
Nov 15, 2002
8.490
8.677
8.490
8.490
135,388
-0.05(-0.59%)
Nov 14, 2002
8.357
8.540
8.352
8.540
210,044
+0.19(+2.24%)
Nov 13, 2002
8.373
8.473
8.332
8.352
156,993
+0.00(+0.00%)
Nov 12, 2002
8.332
8.394
8.315
8.352
200,202
+0.04(+0.45%)
Nov 11, 2002
8.327
8.336
8.248
8.315
333,670
-0.01(-0.15%)
Nov 08, 2002
8.332
8.373
8.298
8.327
385,761
-0.09(-1.04%)
Nov 07, 2002
8.582
8.582
8.415
8.415
179,317
-0.16(-1.89%)
Nov 06, 2002
8.582
8.665
8.540
8.577
653,177
-0.00(-0.05%)
Nov 05, 2002
8.440
8.640
8.436
8.582
159,633
+0.12(+1.43%)
Nov 04, 2002
8.477
8.519
8.444
8.461
270,777
+0.03(+0.30%)
Nov 01, 2002
8.311
8.498
8.207
8.436
339,431
+0.10(+1.25%)
Oct 31, 2002
8.227
8.373
8.144
8.332
369,197
+0.17(+2.04%)
Oct 30, 2002
8.061
8.269
8.019
8.165
212,204
+0.08(+1.03%)
Oct 29, 2002
8.165
8.165
7.998
8.082
201,642
-0.12(-1.52%)
Oct 28, 2002
8.257
8.315
8.165
8.207
127,946
-0.06(-0.76%)
Oct 25, 2002
8.186
8.311
8.177
8.269
283,499
+0.06(+0.76%)
Oct 24, 2002
8.061
8.207
8.061
8.207
139,229
+0.08(+0.97%)
Oct 23, 2002
8.019
8.165
7.811
8.127
334,630
+0.13(+1.61%)
Oct 22, 2002
7.969
8.102
7.957
7.998
200,202
-0.14(-1.69%)
Oct 21, 2002
8.373
8.373
8.132
8.136
258,054
-0.27(-3.27%)
Oct 18, 2002
8.498
8.532
8.394
8.411
382,400
-0.05(-0.64%)
Oct 17, 2002
8.290
8.519
8.290
8.465
238,130
+0.17(+2.11%)
Oct 16, 2002
8.311
8.369
8.202
8.290
233,809
-0.15(-1.73%)
Oct 15, 2002
8.219
8.465
8.194
8.436
173,316
+0.28(+3.47%)
Oct 14, 2002
8.169
8.282
8.123
8.152
175,716
-0.08(-0.96%)
Oct 11, 2002
8.102
8.290
8.102
8.232
494,264
+0.17(+2.12%)
Oct 10, 2002
7.936
8.061
7.694
8.061
563,638
+0.11(+1.42%)
Oct 09, 2002
8.286
8.286
7.948
7.948
369,677
-0.34(-4.07%)
Oct 08, 2002
8.415
8.448
8.173
8.286
471,459
-0.16(-1.92%)
Oct 07, 2002
8.727
8.798
8.415
8.448
386,241
-0.33(-3.75%)
Oct 04, 2002
9.019
9.019
8.748
8.777
422,488
-0.20(-2.23%)
Oct 03, 2002
9.061
9.156
8.936
8.977
593,885
-0.06(-0.69%)
Oct 02, 2002
9.206
9.286
9.040
9.040
295,742
-0.36(-3.85%)
Oct 01, 2002
9.352
9.436
9.319
9.402
491,863
+0.01(+0.09%)
Sep 30, 2002
9.398
9.461
9.252
9.394
163,474
+0.00(+0.00%)
Sep 27, 2002
9.473
9.540
9.394
9.394
316,866
-0.08(-0.88%)
Sep 26, 2002
9.248
9.477
9.248
9.477
325,988
+0.17(+1.79%)
Sep 25, 2002
9.352
9.415
9.244
9.311
1,296,272
-0.07(-0.71%)
Sep 24, 2002
9.411
9.440
9.352
9.377
495,464
-0.04(-0.44%)
Sep 23, 2002
9.415
9.498
9.398
9.419
270,296
+0.00(+0.04%)
Sep 20, 2002
9.452
9.452
9.319
9.415
310,625
+0.07(+0.71%)
Sep 19, 2002
9.352
9.423
9.290
9.348
132,987
-0.02(-0.22%)
Sep 18, 2002
9.365
9.423
9.281
9.369
178,117
+0.01(+0.09%)
Sep 17, 2002
9.344
9.369
9.294
9.361
1,389,172
+0.03(+0.31%)
Sep 16, 2002
9.277
9.369
9.277
9.331
215,565
+0.01(+0.13%)
Sep 13, 2002
9.165
9.331
9.165
9.319
173,556
+0.12(+1.36%)
Sep 12, 2002
9.206
9.227
9.115
9.194
678,142
-0.03(-0.36%)
Sep 11, 2002
9.248
9.265
9.206
9.227
99,380
+0.04(+0.45%)
Sep 10, 2002
9.269
9.277
9.181
9.186
196,841
-0.08(-0.90%)
Sep 09, 2002
9.290
9.331
9.227
9.269
118,584
-0.04(-0.45%)
Sep 06, 2002
9.290
9.402
9.269
9.311
121,225
+0.04(+0.45%)
Sep 05, 2002
9.423
9.423
9.248
9.269
181,958
-0.17(-1.77%)
Sep 04, 2002
9.306
9.436
9.298
9.436
709,109
+0.12(+1.34%)
Sep 03, 2002
9.390
9.406
9.311
9.311
247,492
-0.12(-1.28%)
Aug 30, 2002
9.436
9.602
9.431
9.431
201,882
-0.07(-0.70%)
Aug 29, 2002
9.436
9.540
9.381
9.498
72,015
+0.08(+0.88%)
Aug 28, 2002
9.373
9.548
9.340
9.415
147,391
+0.04(+0.44%)
Aug 27, 2002
9.415
9.486
9.331
9.373
172,356
-0.05(-0.53%)
Aug 26, 2002
9.219
9.423
9.165
9.423
177,397
+0.21(+2.26%)
Aug 23, 2002
9.202
9.302
9.152
9.215
24,005
+0.05(+0.59%)
Aug 22, 2002
9.290
9.373
9.127
9.161
151,471
-0.08(-0.86%)
Aug 21, 2002
9.152
9.240
9.098
9.240
216,045
+0.09(+0.96%)
Aug 20, 2002
9.311
9.311
9.127
9.152
1,210,094
-0.24(-2.57%)
Aug 16, 2002
9.286
9.456
9.273
9.394
143,550
+0.10(+1.12%)
Aug 15, 2002
9.373
9.394
9.181
9.290
48,010
-0.12(-1.28%)
Aug 14, 2002
9.165
9.331
9.086
9.411
143,550
+0.27(+2.92%)
Aug 13, 2002
9.327
9.415
9.131
9.144
187,959
-0.19(-2.01%)
Aug 12, 2002
9.123
9.331
9.019
9.331
210,524
+0.05(+0.49%)
Aug 07, 2002
9.061
9.302
8.998
9.286
231,408
+0.25(+2.72%)
Aug 06, 2002
9.056
9.144
8.973
9.040
211,244
+0.03(+0.37%)
Aug 05, 2002
9.165
9.223
8.998
9.006
130,587
-0.20(-2.17%)
Aug 02, 2002
9.540
9.573
9.206
9.206
204,042
-0.28(-2.99%)
Aug 01, 2002
9.581
9.598
9.411
9.490
240,290
-0.09(-0.96%)
Jul 31, 2002
9.415
9.644
9.415
9.581
424,409
+0.13(+1.41%)
Jul 30, 2002
9.519
9.706
9.294
9.448
475,540
-0.12(-1.31%)
Jul 29, 2002
9.161
9.623
9.161
9.573
500,505
+0.41(+4.45%)
Jul 26, 2002
8.790
9.165
8.790
9.165
322,387
+0.42(+4.76%)
Jul 25, 2002
8.436
8.852
8.311
8.748
529,071
+0.25(+2.94%)
Jul 24, 2002
8.332
8.582
7.957
8.498
585,003
-0.03(-0.29%)
Jul 23, 2002
8.831
8.852
8.457
8.523
828,894
-0.29(-3.26%)
Jul 22, 2002
8.748
9.040
8.573
8.811
568,439
-0.06(-0.70%)
Jul 19, 2002
9.206
9.269
8.873
8.873
485,142
-0.65(-6.78%)
Jul 17, 2002
9.744
9.810
9.456
9.519
347,113
+0.15(+1.56%)
Jul 12, 2002
9.415
9.623
9.269
9.373
207,883
-0.04(-0.44%)
Jul 11, 2002
9.665
9.723
9.269
9.415
238,850
-0.25(-2.59%)
Jul 10, 2002
9.869
9.869
9.665
9.665
241,970
-0.20(-2.07%)
Jul 09, 2002
9.873
9.906
9.790
9.869
310,625
+0.05(+0.51%)
Jul 08, 2002
10.16
10.21
9.727
9.819
397,763
-0.32(-3.20%)
Jul 05, 2002
10.09
10.20
10.06
10.14
293,101
+0.02(+0.21%)
Jul 04, 2002
10.21
10.23
9.998
10.12
265,735
+0.00(+0.00%)
Jul 03, 2002
10.21
10.23
9.998
10.12
265,735
-0.15(-1.42%)
Jul 02, 2002
10.41
10.47
10.19
10.27
263,575
-0.40(-3.71%)
Jul 01, 2002
10.79
10.79
10.48
10.66
318,787
-0.12(-1.16%)
Jun 28, 2002
10.60
10.79
10.56
10.79
552,356
+0.17(+1.57%)
Jun 27, 2002
10.73
10.75
10.52
10.62
375,439
-0.08(-0.78%)
Jun 26, 2002
10.78
10.83
10.54
10.71
372,558
-0.12(-1.15%)
Jun 25, 2002
10.62
10.96
10.62
10.83
690,865
+0.04(+0.39%)
Jun 21, 2002
10.50
10.79
10.50
10.79
544,914
+0.37(+3.56%)
Jun 20, 2002
10.43
10.54
10.41
10.42
253,493
-0.01(-0.08%)
Jun 19, 2002
10.33
10.61
10.33
10.43
289,260
-0.05(-0.48%)
Jun 18, 2002
10.63
10.64
10.36
10.48
593,164
-0.27(-2.52%)
Jun 17, 2002
10.66
10.81
10.64
10.75
361,996
+0.08(+0.78%)
Jun 14, 2002
10.41
10.66
10.33
10.66
256,133
+0.25(+2.40%)
Jun 12, 2002
10.35
10.60
10.29
10.41
334,870
+0.10(+0.93%)
Jun 11, 2002
10.26
10.36
10.21
10.32
234,049
+0.00(+0.04%)
Jun 10, 2002
10.31
10.38
10.27
10.31
116,664
+0.00(+0.04%)
Jun 07, 2002
10.25
10.31
10.17
10.31
96,020
+0.05(+0.45%)
Jun 06, 2002
10.21
10.27
10.19
10.26
548,275
+0.05(+0.53%)
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.