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
Applied Industrial Technologies
(NY:
AIT
)
185.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 31, 2001
2.653
2.725
2.649
2.698
123,143
+0.05(+1.97%)
May 30, 2001
2.643
2.658
2.631
2.646
65,895
+0.00(+0.11%)
May 29, 2001
2.638
2.643
2.594
2.643
164,589
+0.00(+0.11%)
May 25, 2001
2.665
2.665
2.640
2.640
30,115
-0.03(-1.12%)
May 24, 2001
2.698
2.701
2.668
2.670
56,652
-0.02(-0.61%)
May 23, 2001
2.737
2.737
2.686
2.686
60,230
-0.05(-1.96%)
May 22, 2001
2.735
2.758
2.708
2.740
41,445
-0.00(-0.11%)
May 21, 2001
2.735
2.743
2.719
2.743
19,380
+0.01(+0.55%)
May 18, 2001
2.772
2.772
2.728
2.728
109,427
-0.07(-2.40%)
May 17, 2001
2.847
2.847
2.795
2.795
71,858
-0.04(-1.57%)
May 16, 2001
2.817
2.860
2.817
2.840
51,881
+0.02(+0.79%)
May 15, 2001
2.802
2.825
2.801
2.817
16,697
+0.03(+1.07%)
May 14, 2001
2.761
2.787
2.761
2.787
38,463
+0.03(+1.03%)
May 11, 2001
2.750
2.770
2.750
2.759
39,060
-0.00(-0.16%)
May 10, 2001
2.764
2.768
2.747
2.764
52,179
+0.01(+0.22%)
May 09, 2001
2.765
2.765
2.743
2.758
26,835
-0.00(-0.16%)
May 08, 2001
2.814
2.814
2.762
2.762
181,286
-0.05(-1.85%)
May 07, 2001
2.802
2.840
2.796
2.814
115,093
+0.00(+0.05%)
May 04, 2001
2.819
2.841
2.811
2.813
59,633
-0.02(-0.74%)
May 03, 2001
2.850
2.860
2.832
2.834
115,391
-0.01(-0.26%)
May 02, 2001
2.840
2.844
2.832
2.841
70,367
+0.00(+0.05%)
May 01, 2001
2.817
2.847
2.817
2.840
85,574
+0.02(+0.74%)
Apr 30, 2001
2.832
2.835
2.817
2.819
70,367
+0.09(+3.33%)
Apr 27, 2001
2.689
2.728
2.686
2.728
115,987
+0.05(+1.72%)
Apr 26, 2001
2.698
2.699
2.668
2.682
76,629
-0.02(-0.88%)
Apr 25, 2001
2.683
2.713
2.683
2.705
93,028
+0.02(+0.83%)
Apr 24, 2001
2.701
2.701
2.653
2.683
33,394
-0.02(-0.66%)
Apr 23, 2001
2.705
2.711
2.690
2.701
198,580
-0.01(-0.44%)
Apr 20, 2001
2.606
2.713
2.586
2.713
161,309
+0.11(+4.06%)
Apr 19, 2001
2.594
2.609
2.586
2.607
27,431
+0.01(+0.52%)
Apr 18, 2001
2.594
2.640
2.571
2.594
108,533
+0.01(+0.35%)
Apr 17, 2001
2.534
2.585
2.534
2.585
70,665
+0.06(+2.30%)
Apr 16, 2001
2.519
2.555
2.519
2.527
41,445
+0.02(+0.77%)
Apr 12, 2001
2.437
2.518
2.437
2.507
1,938,991
+0.07(+2.87%)
Apr 11, 2001
2.504
2.512
2.437
2.437
51,583
-0.07(-2.68%)
Apr 10, 2001
2.459
2.534
2.445
2.504
44,725
+0.03(+1.39%)
Apr 09, 2001
2.430
2.471
2.422
2.470
24,151
+0.04(+1.66%)
Apr 06, 2001
2.437
2.437
2.422
2.430
28,027
-0.01(-0.61%)
Apr 05, 2001
2.406
2.445
2.392
2.445
24,449
+0.05(+2.24%)
Apr 04, 2001
2.348
2.392
2.333
2.391
56,353
+0.04(+1.52%)
Apr 03, 2001
2.379
2.379
2.340
2.355
37,271
-0.03(-1.31%)
Apr 02, 2001
2.445
2.445
2.386
2.386
66,491
-0.06(-2.38%)
Mar 30, 2001
2.430
2.445
2.422
2.445
130,597
+0.01(+0.31%)
Mar 29, 2001
2.503
2.503
2.436
2.437
104,657
-0.07(-2.62%)
Mar 28, 2001
2.549
2.555
2.498
2.503
73,945
-0.02(-0.65%)
Mar 27, 2001
2.519
2.519
2.519
2.519
1,422,264
+0.00(+0.18%)
Mar 26, 2001
2.507
2.515
2.489
2.515
604,686
+0.02(+0.66%)
Mar 23, 2001
2.530
2.541
2.489
2.498
130,001
-0.03(-1.00%)
Mar 22, 2001
2.527
2.528
2.504
2.524
99,290
-0.00(-0.12%)
Mar 21, 2001
2.527
2.549
2.519
2.527
104,359
-0.00(-0.06%)
Mar 20, 2001
2.527
2.556
2.524
2.528
96,904
-0.01(-0.23%)
Mar 19, 2001
2.537
2.549
2.527
2.534
271,929
-0.00(-0.06%)
Mar 16, 2001
2.535
2.556
2.535
2.535
149,978
+0.00(+0.06%)
Mar 15, 2001
2.534
2.549
2.534
2.534
66,491
+0.00(+0.00%)
Mar 14, 2001
2.534
2.570
2.534
2.534
138,648
-0.01(-0.29%)
Mar 13, 2001
2.589
2.589
2.541
2.541
252,847
-0.05(-1.79%)
Mar 12, 2001
2.653
2.653
2.588
2.588
40,849
-0.09(-3.34%)
Mar 09, 2001
2.698
2.698
2.676
2.677
26,537
-0.02(-0.77%)
Mar 08, 2001
2.698
2.720
2.698
2.698
35,780
-0.01(-0.28%)
Mar 07, 2001
2.668
2.705
2.638
2.705
105,253
+0.04(+1.40%)
Mar 06, 2001
2.728
2.728
2.586
2.668
244,200
-0.13(-4.79%)
Mar 05, 2001
2.847
2.868
2.802
2.802
23,257
-0.04(-1.57%)
Mar 02, 2001
2.832
2.854
2.832
2.847
34,289
+0.01(+0.53%)
Mar 01, 2001
2.720
2.832
2.720
2.832
116,882
+0.11(+4.11%)
Feb 28, 2001
2.713
2.725
2.698
2.720
103,762
+0.01(+0.50%)
Feb 27, 2001
2.676
2.713
2.668
2.707
157,731
+0.03(+1.17%)
Feb 26, 2001
2.609
2.676
2.609
2.676
73,051
+0.07(+2.57%)
Feb 23, 2001
2.550
2.609
2.544
2.609
274,613
+0.06(+2.28%)
Feb 22, 2001
2.537
2.552
2.535
2.550
69,175
+0.01(+0.53%)
Feb 21, 2001
2.516
2.544
2.516
2.537
42,638
+0.02(+0.65%)
Feb 20, 2001
2.556
2.556
2.519
2.521
90,643
-0.03(-1.11%)
Feb 16, 2001
2.537
2.564
2.537
2.549
50,390
+0.01(+0.29%)
Feb 15, 2001
2.616
2.635
2.519
2.541
219,452
-0.07(-2.52%)
Feb 14, 2001
2.623
2.623
2.600
2.607
25,344
-0.02(-0.91%)
Feb 13, 2001
2.610
2.668
2.610
2.631
36,376
+0.01(+0.57%)
Feb 12, 2001
2.586
2.616
2.586
2.616
97,799
+0.01(+0.29%)
Feb 09, 2001
2.610
2.631
2.609
2.609
79,611
-0.01(-0.23%)
Feb 08, 2001
2.653
2.653
2.613
2.614
50,390
-0.04(-1.46%)
Feb 07, 2001
2.594
2.661
2.571
2.653
58,142
+0.05(+2.01%)
Feb 06, 2001
2.606
2.631
2.594
2.601
64,106
+0.01(+0.40%)
Feb 05, 2001
2.579
2.591
2.567
2.591
27,431
+0.01(+0.46%)
Feb 02, 2001
2.625
2.625
2.576
2.579
32,798
-0.02(-0.92%)
Feb 01, 2001
2.631
2.631
2.564
2.603
24,151
-0.02(-0.80%)
Jan 31, 2001
2.594
2.646
2.594
2.623
90,941
+0.03(+1.26%)
Jan 30, 2001
2.586
2.594
2.579
2.591
75,436
+0.01(+0.46%)
Jan 29, 2001
2.579
2.598
2.553
2.579
341,403
-0.01(-0.43%)
Jan 26, 2001
2.646
2.646
2.581
2.590
53,670
-0.07(-2.46%)
Jan 25, 2001
2.674
2.683
2.636
2.655
67,087
-0.02(-0.70%)
Jan 24, 2001
2.851
2.860
2.674
2.674
144,611
-0.20(-6.82%)
Jan 23, 2001
2.851
2.869
2.823
2.869
34,587
+0.02(+0.65%)
Jan 22, 2001
2.851
2.851
2.851
2.851
105,551
+0.00(+0.00%)
Jan 19, 2001
2.879
2.879
2.851
2.851
21,169
-0.05(-1.61%)
Jan 18, 2001
2.897
2.897
2.869
2.897
23,853
+0.02(+0.65%)
Jan 17, 2001
2.897
2.907
2.860
2.879
77,822
-0.02(-0.64%)
Jan 16, 2001
2.888
2.916
2.851
2.897
107,340
-0.02(-0.64%)
Jan 12, 2001
2.888
2.953
2.879
2.916
131,492
+0.01(+0.32%)
Jan 11, 2001
2.981
2.990
2.888
2.907
163,992
-0.09(-3.11%)
Jan 10, 2001
2.963
3.018
2.963
3.000
211,699
+0.05(+1.58%)
Jan 09, 2001
2.897
2.963
2.888
2.953
84,679
+0.06(+1.93%)
Jan 08, 2001
2.944
2.944
2.869
2.897
54,266
-0.07(-2.20%)
Jan 05, 2001
2.953
2.963
2.888
2.963
116,285
+0.01(+0.32%)
Jan 04, 2001
2.972
2.972
2.925
2.953
131,492
-0.02(-0.63%)
Jan 03, 2001
2.963
3.009
2.944
2.972
115,093
+0.02(+0.63%)
Jan 02, 2001
3.065
3.084
2.935
2.953
219,452
-0.11(-3.65%)
Dec 29, 2000
3.102
3.112
3.065
3.065
39,358
-0.04(-1.20%)
Dec 28, 2000
3.074
3.102
3.065
3.102
80,803
+0.03(+0.91%)
Dec 27, 2000
3.056
3.074
2.981
3.074
81,996
+0.01(+0.30%)
Dec 26, 2000
3.028
3.130
3.028
3.065
69,771
+0.03(+0.92%)
Dec 22, 2000
2.963
3.037
2.963
3.037
89,748
+0.08(+2.84%)
Dec 21, 2000
2.916
2.953
2.916
2.953
41,743
+0.05(+1.60%)
Dec 20, 2000
2.935
2.953
2.907
2.907
87,065
-0.03(-0.95%)
Dec 19, 2000
2.841
2.944
2.841
2.935
113,304
+0.10(+3.62%)
Dec 18, 2000
2.916
2.935
2.823
2.832
128,510
-0.07(-2.56%)
Dec 15, 2000
2.907
2.953
2.907
2.907
166,080
-0.01(-0.32%)
Dec 14, 2000
2.925
2.925
2.907
2.916
49,197
-0.02(-0.63%)
Dec 13, 2000
2.925
2.963
2.925
2.935
205,736
+0.01(+0.32%)
Dec 12, 2000
2.990
2.990
2.925
2.925
53,074
-0.07(-2.18%)
Dec 11, 2000
2.813
2.990
2.813
2.990
148,189
+0.20(+7.00%)
Dec 08, 2000
2.767
2.804
2.767
2.795
64,106
+0.05(+1.69%)
Dec 07, 2000
2.730
2.748
2.711
2.748
103,166
+0.00(+0.00%)
Dec 06, 2000
2.739
2.795
2.739
2.748
48,601
+0.00(+0.00%)
Dec 05, 2000
2.636
2.748
2.636
2.748
345,279
+0.12(+4.61%)
Dec 04, 2000
2.664
2.683
2.627
2.627
76,033
-0.04(-1.40%)
Dec 01, 2000
2.646
2.683
2.646
2.664
72,156
+0.02(+0.70%)
Nov 30, 2000
2.636
2.692
2.636
2.646
105,849
+0.01(+0.35%)
Nov 29, 2000
2.683
2.683
2.636
2.636
93,923
-0.05(-1.74%)
Nov 28, 2000
2.599
2.683
2.590
2.683
90,046
+0.09(+3.60%)
Nov 27, 2000
2.590
2.590
2.553
2.590
42,936
+0.00(+0.00%)
Nov 24, 2000
2.581
2.590
2.571
2.590
76,331
+0.03(+1.09%)
Nov 22, 2000
2.543
2.562
2.534
2.562
62,913
+0.02(+0.73%)
Nov 21, 2000
2.543
2.553
2.543
2.543
73,051
-0.02(-0.73%)
Nov 20, 2000
2.590
2.590
2.534
2.562
84,679
-0.03(-1.08%)
Nov 17, 2000
2.553
2.590
2.543
2.590
49,794
+0.06(+2.21%)
Nov 16, 2000
2.543
2.543
2.525
2.534
18,784
-0.01(-0.37%)
Nov 15, 2000
2.553
2.562
2.525
2.543
35,780
+0.00(+0.00%)
Nov 14, 2000
2.553
2.557
2.534
2.543
51,583
-0.01(-0.37%)
Nov 13, 2000
2.497
2.553
2.478
2.553
39,358
+0.02(+0.74%)
Nov 10, 2000
2.590
2.590
2.534
2.534
60,528
-0.04(-1.45%)
Nov 09, 2000
2.543
2.571
2.525
2.571
182,479
+0.01(+0.36%)
Nov 08, 2000
2.590
2.590
2.562
2.562
17,890
-0.03(-1.08%)
Nov 07, 2000
2.571
2.590
2.562
2.590
41,445
+0.00(+0.00%)
Nov 06, 2000
2.599
2.599
2.581
2.590
29,816
-0.01(-0.36%)
Nov 03, 2000
2.525
2.599
2.525
2.599
42,339
+0.07(+2.95%)
Nov 02, 2000
2.553
2.553
2.525
2.525
155,047
-0.01(-0.37%)
Nov 01, 2000
2.534
2.534
2.506
2.534
150,873
+0.01(+0.37%)
Oct 31, 2000
2.506
2.525
2.497
2.525
86,170
+0.04(+1.50%)
Oct 30, 2000
2.487
2.506
2.487
2.487
45,321
-0.01(-0.37%)
Oct 27, 2000
2.543
2.543
2.469
2.497
31,307
-0.05(-1.83%)
Oct 26, 2000
2.525
2.543
2.525
2.543
31,904
+0.03(+1.11%)
Oct 25, 2000
2.581
2.581
2.515
2.515
44,427
-0.07(-2.53%)
Oct 24, 2000
2.646
2.646
2.571
2.581
28,624
-0.07(-2.46%)
Oct 23, 2000
2.441
2.646
2.441
2.646
115,987
+0.21(+8.81%)
Oct 20, 2000
2.432
2.441
2.422
2.432
17,890
+0.01(+0.38%)
Oct 19, 2000
2.441
2.450
2.422
2.422
21,468
+0.00(+0.00%)
Oct 18, 2000
2.394
2.432
2.394
2.422
6,559
+0.02(+0.78%)
Oct 17, 2000
2.394
2.413
2.376
2.404
79,014
+0.01(+0.39%)
Oct 16, 2000
2.459
2.459
2.394
2.394
30,711
-0.07(-2.65%)
Oct 13, 2000
2.432
2.478
2.432
2.459
41,147
+0.05(+1.93%)
Oct 12, 2000
2.385
2.413
2.385
2.413
22,064
+0.03(+1.17%)
Oct 11, 2000
2.413
2.413
2.385
2.385
16,995
-0.03(-1.16%)
Oct 10, 2000
2.459
2.478
2.413
2.413
16,697
-0.06(-2.26%)
Oct 09, 2000
2.515
2.515
2.441
2.469
28,624
-0.07(-2.57%)
Oct 06, 2000
2.562
2.562
2.534
2.534
33,394
-0.04(-1.45%)
Oct 05, 2000
2.487
2.571
2.487
2.571
41,445
+0.08(+3.37%)
Oct 04, 2000
2.487
2.487
2.487
2.487
27,729
+0.00(+0.00%)
Oct 03, 2000
2.525
2.525
2.487
2.487
31,605
-0.05(-1.84%)
Oct 02, 2000
2.553
2.590
2.515
2.534
60,528
-0.05(-1.81%)
Sep 29, 2000
2.571
2.627
2.571
2.581
59,633
+0.00(+0.00%)
Sep 28, 2000
2.534
2.581
2.534
2.581
15,802
+0.05(+1.84%)
Sep 27, 2000
2.525
2.534
2.525
2.534
19,977
+0.00(+0.00%)
Sep 26, 2000
2.543
2.543
2.525
2.534
119,565
-0.01(-0.37%)
Sep 25, 2000
2.553
2.571
2.543
2.543
51,881
-0.03(-1.09%)
Sep 22, 2000
2.590
2.590
2.571
2.571
37,569
-0.03(-1.08%)
Sep 21, 2000
2.599
2.609
2.599
2.599
37,867
+0.00(+0.00%)
Sep 20, 2000
2.609
2.627
2.599
2.599
46,216
-0.01(-0.36%)
Sep 19, 2000
2.618
2.618
2.599
2.609
64,404
-0.01(-0.36%)
Sep 18, 2000
2.636
2.636
2.618
2.618
56,055
-0.04(-1.40%)
Sep 15, 2000
2.646
2.683
2.636
2.655
109,129
-0.03(-1.04%)
Sep 14, 2000
2.618
2.683
2.618
2.683
54,266
+0.07(+2.49%)
Sep 13, 2000
2.571
2.618
2.571
2.618
31,904
+0.04(+1.44%)
Sep 12, 2000
2.571
2.590
2.571
2.581
53,968
+0.00(+0.00%)
Sep 11, 2000
2.571
2.599
2.571
2.581
71,262
+0.02(+0.73%)
Sep 08, 2000
2.543
2.562
2.525
2.562
651,200
+0.03(+1.10%)
Sep 07, 2000
2.515
2.534
2.506
2.534
56,950
+0.03(+1.12%)
Sep 06, 2000
2.497
2.506
2.487
2.506
53,372
+0.01(+0.37%)
Sep 05, 2000
2.506
2.506
2.441
2.497
43,830
+0.01(+0.37%)
Sep 01, 2000
2.515
2.525
2.478
2.487
61,720
-0.04(-1.48%)
Aug 31, 2000
2.497
2.525
2.497
2.525
106,446
+0.02(+0.74%)
Aug 30, 2000
2.525
2.525
2.506
2.506
134,474
-0.02(-0.74%)
Aug 29, 2000
2.497
2.525
2.497
2.525
56,652
+0.03(+1.12%)
Aug 28, 2000
2.515
2.525
2.497
2.497
70,665
-0.02(-0.74%)
Aug 25, 2000
2.525
2.525
2.506
2.515
38,761
-0.01(-0.37%)
Aug 24, 2000
2.441
2.534
2.441
2.525
116,882
+0.09(+3.83%)
Aug 23, 2000
2.422
2.450
2.394
2.432
81,698
+0.00(+0.00%)
Aug 22, 2000
2.506
2.515
2.432
2.432
90,643
-0.10(-4.04%)
Aug 21, 2000
2.571
2.571
2.534
2.534
92,432
-0.04(-1.45%)
Aug 18, 2000
2.599
2.599
2.562
2.571
935,355
-0.01(-0.36%)
Aug 17, 2000
2.609
2.627
2.553
2.581
108,533
-0.03(-1.07%)
Aug 16, 2000
2.636
2.646
2.590
2.609
68,280
-0.02(-0.71%)
Aug 15, 2000
2.674
2.683
2.627
2.627
60,826
-0.03(-1.05%)
Aug 14, 2000
2.599
2.655
2.599
2.655
37,569
+0.07(+2.52%)
Aug 11, 2000
2.674
2.674
2.590
2.590
22,958
-0.11(-4.14%)
Aug 10, 2000
2.664
2.730
2.655
2.702
63,808
+0.08(+3.20%)
Aug 09, 2000
2.543
2.646
2.534
2.618
191,722
+0.09(+3.69%)
Aug 08, 2000
2.543
2.553
2.515
2.525
141,928
-0.05(-1.81%)
Aug 07, 2000
2.599
2.599
2.543
2.571
14,610
-0.02(-0.72%)
Aug 04, 2000
2.599
2.609
2.571
2.590
42,638
+0.01(+0.36%)
Aug 03, 2000
2.590
2.609
2.581
2.581
26,238
-0.02(-0.72%)
Aug 02, 2000
2.487
2.609
2.487
2.599
40,252
+0.10(+4.10%)
Aug 01, 2000
2.432
2.497
2.385
2.497
39,060
+0.09(+3.88%)
Jul 31, 2000
2.432
2.441
2.394
2.404
24,449
-0.03(-1.15%)
Jul 28, 2000
2.432
2.459
2.413
2.432
40,849
+0.02(+0.77%)
Jul 27, 2000
2.376
2.413
2.376
2.413
18,486
+0.05(+1.97%)
Jul 26, 2000
2.348
2.366
2.348
2.366
38,463
+0.01(+0.39%)
Jul 25, 2000
2.357
2.376
2.338
2.357
43,532
-0.01(-0.39%)
Jul 24, 2000
2.376
2.385
2.366
2.366
62,615
-0.01(-0.39%)
Jul 21, 2000
2.459
2.459
2.357
2.376
114,496
-0.08(-3.41%)
Jul 20, 2000
2.469
2.515
2.459
2.459
107,042
-0.03(-1.12%)
Jul 19, 2000
2.515
2.515
2.487
2.487
30,711
-0.04(-1.48%)
Jul 18, 2000
2.534
2.543
2.515
2.525
35,482
-0.03(-1.09%)
Jul 17, 2000
2.581
2.590
2.553
2.553
28,326
-0.04(-1.44%)
Jul 14, 2000
2.590
2.590
2.590
2.590
25,046
+0.00(+0.00%)
Jul 13, 2000
2.571
2.599
2.571
2.590
124,634
+0.03(+1.09%)
Jul 12, 2000
2.581
2.581
2.534
2.562
33,394
-0.04(-1.43%)
Jul 11, 2000
2.571
2.599
2.571
2.599
97,203
+0.03(+1.09%)
Jul 10, 2000
2.571
2.599
2.571
2.571
42,936
-0.01(-0.36%)
Jul 07, 2000
2.590
2.599
2.571
2.581
18,486
-0.01(-0.36%)
Jul 06, 2000
2.571
2.590
2.571
2.590
53,968
+0.04(+1.46%)
Jul 05, 2000
2.534
2.562
2.534
2.553
26,835
-0.02(-0.72%)
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.