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
Aptargroup
(NY:
ATR
)
147.69
+1.55 (+1.06%)
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 28, 2004
8.226
8.240
8.162
8.186
184,979
-0.04(-0.49%)
May 27, 2004
8.015
8.232
8.015
8.226
317,072
+0.12(+1.49%)
May 26, 2004
8.075
8.125
8.035
8.105
192,428
+0.00(+0.00%)
May 25, 2004
7.984
8.105
7.984
8.105
222,224
+0.09(+1.16%)
May 24, 2004
7.934
8.013
7.934
8.013
312,107
+0.11(+1.38%)
May 21, 2004
7.843
7.984
7.843
7.904
269,400
+0.09(+1.16%)
May 20, 2004
7.763
7.833
7.763
7.813
126,382
+0.04(+0.52%)
May 19, 2004
7.642
7.775
7.642
7.773
196,898
+0.10(+1.37%)
May 18, 2004
7.624
7.723
7.584
7.668
269,152
+0.05(+0.66%)
May 17, 2004
7.703
7.703
7.572
7.618
222,969
-0.12(-1.61%)
May 14, 2004
7.858
7.868
7.723
7.743
120,919
-0.11(-1.46%)
May 13, 2004
7.801
7.924
7.775
7.858
139,541
+0.01(+0.08%)
May 12, 2004
7.719
7.892
7.592
7.852
221,231
+0.13(+1.72%)
May 11, 2004
7.652
7.825
7.648
7.719
150,715
+0.07(+0.92%)
May 10, 2004
7.904
7.904
7.644
7.648
375,174
-0.27(-3.41%)
May 07, 2004
7.984
8.045
7.858
7.918
265,179
-0.10(-1.21%)
May 06, 2004
8.055
8.079
7.922
8.015
191,187
-0.02(-0.25%)
May 05, 2004
8.075
8.127
7.999
8.035
173,310
-0.06(-0.80%)
May 04, 2004
7.914
8.164
7.914
8.099
228,431
+0.18(+2.29%)
May 03, 2004
7.874
7.984
7.864
7.918
315,831
+0.00(+0.05%)
Apr 30, 2004
7.854
8.023
7.723
7.914
262,448
+0.06(+0.77%)
Apr 29, 2004
8.007
8.037
7.763
7.854
178,772
-0.14(-1.74%)
Apr 28, 2004
8.057
8.135
7.976
7.992
189,200
-0.06(-0.78%)
Apr 27, 2004
8.226
8.276
7.934
8.055
582,748
-0.19(-2.32%)
Apr 26, 2004
8.256
8.367
8.208
8.246
138,797
-0.05(-0.63%)
Apr 23, 2004
8.156
8.381
8.156
8.299
207,326
-0.05(-0.63%)
Apr 22, 2004
8.135
8.367
8.135
8.351
237,618
+0.18(+2.14%)
Apr 21, 2004
8.061
8.186
8.061
8.176
202,112
+0.06(+0.74%)
Apr 20, 2004
8.190
8.574
8.115
8.115
311,858
-0.07(-0.91%)
Apr 19, 2004
8.095
8.226
8.055
8.190
222,472
+0.11(+1.32%)
Apr 16, 2004
7.946
8.135
7.946
8.083
162,881
+0.14(+1.75%)
Apr 15, 2004
7.854
7.962
7.753
7.944
133,831
+0.07(+0.90%)
Apr 14, 2004
7.904
7.997
7.874
7.874
135,072
-0.01(-0.18%)
Apr 13, 2004
8.176
8.212
7.866
7.888
168,592
-0.19(-2.32%)
Apr 12, 2004
7.958
8.075
7.958
8.075
98,324
+0.14(+1.73%)
Apr 08, 2004
7.964
8.055
7.936
7.938
175,544
+0.02(+0.25%)
Apr 07, 2004
7.934
7.968
7.884
7.918
114,215
-0.05(-0.61%)
Apr 06, 2004
7.986
8.035
7.906
7.966
157,170
-0.02(-0.25%)
Apr 05, 2004
7.904
7.986
7.884
7.986
145,500
+0.10(+1.23%)
Apr 02, 2004
7.833
7.890
7.753
7.890
262,696
+0.07(+0.85%)
Apr 01, 2004
7.733
7.823
7.682
7.823
182,745
+0.09(+1.17%)
Mar 31, 2004
7.803
7.803
7.692
7.733
166,357
-0.03(-0.39%)
Mar 30, 2004
7.632
7.769
7.612
7.763
175,048
+0.09(+1.18%)
Mar 29, 2004
7.602
7.678
7.600
7.672
138,300
+0.10(+1.28%)
Mar 26, 2004
7.562
7.644
7.537
7.576
175,793
+0.01(+0.19%)
Mar 25, 2004
7.547
7.566
7.491
7.562
194,911
+0.03(+0.45%)
Mar 24, 2004
7.554
7.564
7.392
7.527
309,375
-0.04(-0.59%)
Mar 23, 2004
7.682
7.707
7.572
7.572
230,914
-0.08(-1.10%)
Mar 22, 2004
7.703
7.763
7.656
7.656
279,580
-0.07(-0.96%)
Mar 19, 2004
7.763
7.833
7.731
7.731
98,076
-0.01(-0.16%)
Mar 18, 2004
7.652
7.791
7.652
7.743
159,405
-0.05(-0.70%)
Mar 17, 2004
7.703
7.811
7.703
7.797
182,000
+0.14(+1.89%)
Mar 16, 2004
7.501
7.709
7.501
7.652
431,288
-0.01(-0.13%)
Mar 15, 2004
7.743
7.743
7.644
7.662
95,097
-0.07(-0.91%)
Mar 12, 2004
7.773
7.773
7.703
7.733
260,709
-0.01(-0.16%)
Mar 11, 2004
7.902
7.912
7.703
7.745
181,007
-0.16(-1.99%)
Mar 10, 2004
8.075
8.095
7.902
7.902
130,851
-0.22(-2.75%)
Mar 09, 2004
8.166
8.184
8.095
8.125
116,202
-0.05(-0.64%)
Mar 08, 2004
8.152
8.192
8.103
8.178
127,623
+0.03(+0.40%)
Mar 05, 2004
8.135
8.198
8.067
8.146
142,024
+0.00(+0.00%)
Mar 04, 2004
8.085
8.156
8.065
8.146
154,191
+0.04(+0.50%)
Mar 03, 2004
8.135
8.144
8.065
8.105
187,711
-0.01(-0.12%)
Mar 02, 2004
8.226
8.260
8.111
8.115
129,858
-0.13(-1.54%)
Mar 01, 2004
8.186
8.270
8.180
8.242
118,685
+0.10(+1.19%)
Feb 27, 2004
8.105
8.260
8.015
8.146
198,387
-0.01(-0.12%)
Feb 26, 2004
8.206
8.206
8.071
8.156
142,273
-0.06(-0.74%)
Feb 25, 2004
8.023
8.216
7.954
8.216
169,585
+0.16(+1.97%)
Feb 24, 2004
8.166
8.170
8.045
8.057
152,204
-0.12(-1.53%)
Feb 23, 2004
8.105
8.220
8.081
8.182
247,053
+0.07(+0.82%)
Feb 20, 2004
8.075
8.146
8.061
8.115
172,316
+0.01(+0.12%)
Feb 19, 2004
8.156
8.276
8.105
8.105
98,076
-0.08(-0.96%)
Feb 18, 2004
8.258
8.258
8.055
8.184
205,091
-0.06(-0.78%)
Feb 17, 2004
8.212
8.297
8.166
8.248
181,255
+0.09(+1.06%)
Feb 13, 2004
8.276
8.351
8.156
8.162
179,020
-0.11(-1.39%)
Feb 12, 2004
8.337
8.458
8.256
8.276
130,106
-0.06(-0.72%)
Feb 11, 2004
8.226
8.357
8.226
8.337
144,011
+0.11(+1.40%)
Feb 10, 2004
8.125
8.270
8.121
8.222
170,082
+0.11(+1.32%)
Feb 09, 2004
8.105
8.230
8.105
8.115
77,964
+0.06(+0.70%)
Feb 06, 2004
7.886
8.115
7.886
8.059
107,760
+0.13(+1.70%)
Feb 05, 2004
7.984
8.079
7.904
7.924
148,480
-0.07(-0.88%)
Feb 04, 2004
8.055
8.105
7.995
7.995
168,095
-0.08(-1.00%)
Feb 03, 2004
8.075
8.115
8.035
8.075
96,835
+0.02(+0.25%)
Feb 02, 2004
8.075
8.115
8.015
8.055
99,318
-0.01(-0.17%)
Jan 30, 2004
8.025
8.115
8.005
8.069
86,158
+0.01(+0.15%)
Jan 29, 2004
8.101
8.133
8.001
8.057
117,195
-0.04(-0.52%)
Jan 28, 2004
8.075
8.216
8.055
8.099
256,488
+0.00(+0.05%)
Jan 27, 2004
8.127
8.127
8.021
8.095
105,773
+0.02(+0.22%)
Jan 26, 2004
8.031
8.135
7.954
8.077
178,275
+0.06(+0.73%)
Jan 23, 2004
8.035
8.081
8.003
8.019
212,788
-0.08(-0.95%)
Jan 22, 2004
8.206
8.220
8.017
8.095
291,746
-0.16(-1.88%)
Jan 21, 2004
8.095
8.268
8.059
8.250
351,089
+0.19(+2.30%)
Jan 20, 2004
7.974
8.077
7.962
8.065
197,146
+0.07(+0.88%)
Jan 16, 2004
8.125
8.135
7.995
7.995
104,532
-0.16(-1.93%)
Jan 15, 2004
8.045
8.166
7.948
8.152
265,427
+0.06(+0.70%)
Jan 14, 2004
8.055
8.101
8.025
8.095
137,058
+0.02(+0.25%)
Jan 13, 2004
8.015
8.079
8.009
8.075
169,089
+0.06(+0.75%)
Jan 12, 2004
8.035
8.035
7.856
8.015
211,795
-0.04(-0.50%)
Jan 09, 2004
8.065
8.105
8.009
8.055
765,494
+0.03(+0.38%)
Jan 08, 2004
7.936
8.055
7.904
8.025
175,793
+0.04(+0.56%)
Jan 07, 2004
7.972
8.013
7.894
7.980
195,656
-0.03(-0.40%)
Jan 06, 2004
7.924
8.075
7.924
8.013
236,625
+0.04(+0.48%)
Jan 05, 2004
7.765
7.974
7.745
7.974
270,641
+0.21(+2.70%)
Jan 02, 2004
7.852
7.852
7.713
7.765
193,918
-0.09(-1.13%)
Dec 31, 2003
7.950
7.950
7.831
7.854
276,600
-0.06(-0.76%)
Dec 30, 2003
7.874
7.944
7.825
7.914
211,795
+0.03(+0.38%)
Dec 29, 2003
7.807
7.884
7.765
7.884
222,720
+0.08(+0.98%)
Dec 26, 2003
7.773
7.807
7.713
7.807
61,577
+0.08(+1.10%)
Dec 24, 2003
7.759
7.783
7.699
7.723
71,260
-0.05(-0.65%)
Dec 23, 2003
7.753
7.773
7.717
7.773
226,196
+0.02(+0.26%)
Dec 22, 2003
7.678
7.755
7.678
7.753
239,108
+0.05(+0.71%)
Dec 19, 2003
7.598
7.699
7.533
7.699
193,670
+0.12(+1.59%)
Dec 18, 2003
7.531
7.596
7.491
7.578
118,685
+0.04(+0.48%)
Dec 17, 2003
7.463
7.541
7.451
7.541
623,469
+0.09(+1.19%)
Dec 16, 2003
7.443
7.491
7.431
7.453
486,162
-0.07(-0.88%)
Dec 15, 2003
7.501
7.572
7.467
7.519
294,726
+0.11(+1.50%)
Dec 12, 2003
7.350
7.419
7.310
7.409
164,123
+0.06(+0.79%)
Dec 11, 2003
7.262
7.350
7.241
7.350
504,784
+0.09(+1.22%)
Dec 10, 2003
7.322
7.322
7.247
7.262
307,389
-0.09(-1.26%)
Dec 09, 2003
7.390
7.390
7.308
7.354
466,050
-0.10(-1.30%)
Dec 08, 2003
7.390
7.441
7.356
7.451
251,026
+0.04(+0.54%)
Dec 05, 2003
7.344
7.461
7.318
7.411
197,146
-0.04(-0.54%)
Dec 04, 2003
7.360
7.459
7.304
7.451
163,874
+0.07(+0.95%)
Dec 03, 2003
7.217
7.384
7.217
7.380
287,277
+0.16(+2.20%)
Dec 02, 2003
7.157
7.260
7.147
7.221
431,288
+0.10(+1.44%)
Dec 01, 2003
7.030
7.163
7.028
7.119
1,186,106
+0.09(+1.26%)
Nov 28, 2003
6.947
7.048
6.947
7.030
61,080
+0.00(+0.03%)
Nov 26, 2003
7.020
7.020
7.014
7.028
123,154
-0.02(-0.29%)
Nov 25, 2003
7.048
7.062
7.044
7.048
286,780
+0.02(+0.29%)
Nov 24, 2003
7.056
7.056
7.032
7.028
350,344
-0.03(-0.37%)
Nov 21, 2003
7.056
7.056
6.996
7.054
173,558
-0.00(-0.03%)
Nov 20, 2003
7.042
7.086
7.030
7.056
260,709
+0.01(+0.11%)
Nov 19, 2003
7.119
7.117
7.048
7.048
327,997
-0.07(-0.99%)
Nov 18, 2003
7.284
7.284
7.119
7.119
83,427
-0.16(-2.21%)
Nov 17, 2003
7.245
7.314
7.245
7.280
108,505
-0.02(-0.28%)
Nov 14, 2003
7.318
7.368
7.300
7.300
87,648
-0.04(-0.55%)
Nov 13, 2003
7.320
7.350
7.320
7.340
139,541
-0.01(-0.14%)
Nov 12, 2003
7.262
7.350
7.262
7.350
117,940
+0.06(+0.88%)
Nov 11, 2003
7.223
7.298
7.223
7.286
70,019
+0.02(+0.33%)
Nov 10, 2003
7.348
7.358
7.262
7.262
144,259
-0.09(-1.21%)
Nov 07, 2003
7.411
7.441
7.292
7.350
232,900
-0.10(-1.35%)
Nov 06, 2003
7.360
7.453
7.328
7.451
86,903
+0.04(+0.54%)
Nov 05, 2003
7.149
7.419
7.147
7.411
175,793
+0.22(+3.08%)
Nov 04, 2003
7.185
7.219
7.125
7.189
495,597
+0.01(+0.14%)
Nov 03, 2003
7.217
7.223
7.179
7.179
281,318
-0.03(-0.42%)
Oct 31, 2003
7.205
7.209
7.191
7.209
132,837
-0.01(-0.11%)
Oct 30, 2003
7.243
7.243
7.207
7.217
118,436
-0.00(-0.06%)
Oct 29, 2003
7.189
7.249
7.169
7.221
103,290
-0.02(-0.25%)
Oct 28, 2003
7.245
7.249
7.199
7.239
223,713
-0.00(-0.06%)
Oct 27, 2003
7.239
7.260
7.221
7.243
109,746
-0.01(-0.14%)
Oct 24, 2003
7.239
7.304
7.235
7.253
116,947
-0.00(-0.03%)
Oct 23, 2003
7.251
7.286
7.221
7.255
118,188
-0.02(-0.33%)
Oct 22, 2003
7.370
7.372
7.253
7.280
168,095
-0.11(-1.55%)
Oct 21, 2003
7.411
7.431
7.370
7.394
198,884
-0.02(-0.33%)
Oct 20, 2003
7.503
7.503
7.392
7.419
327,253
-0.09(-1.23%)
Oct 17, 2003
7.823
7.823
7.491
7.511
911,243
-0.35(-4.41%)
Oct 16, 2003
7.870
7.942
7.856
7.858
105,773
-0.06(-0.79%)
Oct 15, 2003
7.928
8.011
7.928
7.920
57,107
+0.01(+0.13%)
Oct 14, 2003
7.970
7.984
7.846
7.910
58,845
-0.04(-0.51%)
Oct 13, 2003
7.850
7.970
7.850
7.950
152,204
+0.11(+1.36%)
Oct 10, 2003
7.843
7.860
7.823
7.843
92,365
+0.06(+0.78%)
Oct 09, 2003
7.876
7.928
7.793
7.783
132,589
-0.09(-1.15%)
Oct 08, 2003
7.846
7.886
7.815
7.874
135,569
+0.02(+0.26%)
Oct 07, 2003
7.803
7.898
7.803
7.854
117,443
+0.06(+0.83%)
Oct 06, 2003
7.805
7.819
7.646
7.789
237,121
-0.06(-0.82%)
Oct 03, 2003
7.733
7.854
7.733
7.854
147,983
+0.15(+1.96%)
Oct 02, 2003
7.668
7.686
7.582
7.703
114,712
+0.17(+2.27%)
Oct 01, 2003
7.390
7.560
7.390
7.531
126,133
+0.14(+1.94%)
Sep 30, 2003
7.493
7.572
7.320
7.388
224,458
-0.12(-1.66%)
Sep 29, 2003
7.231
7.551
7.231
7.513
156,177
+0.32(+4.48%)
Sep 26, 2003
7.300
7.443
7.191
7.191
134,576
-0.08(-1.16%)
Sep 25, 2003
7.404
7.451
7.229
7.276
204,098
-0.17(-2.22%)
Sep 24, 2003
7.590
7.590
7.441
7.441
521,916
-0.15(-1.96%)
Sep 23, 2003
7.630
7.668
7.590
7.590
206,333
+0.06(+0.78%)
Sep 22, 2003
7.574
7.656
7.556
7.531
144,259
-0.04(-0.53%)
Sep 19, 2003
7.632
7.638
7.499
7.572
221,727
-0.06(-0.82%)
Sep 18, 2003
7.678
7.678
7.568
7.634
122,409
-0.11(-1.48%)
Sep 17, 2003
7.803
7.827
7.680
7.749
137,555
-0.06(-0.77%)
Sep 16, 2003
7.854
7.854
7.676
7.809
123,402
-0.04(-0.56%)
Sep 15, 2003
7.843
7.854
7.789
7.854
135,569
+0.02(+0.26%)
Sep 12, 2003
7.628
7.846
7.572
7.833
124,395
+0.21(+2.69%)
Sep 11, 2003
7.652
7.676
7.572
7.628
58,349
-0.04(-0.47%)
Sep 10, 2003
7.793
7.848
7.644
7.664
77,219
-0.11(-1.37%)
Sep 09, 2003
7.944
7.944
7.703
7.771
172,068
-0.14(-1.81%)
Sep 08, 2003
7.773
7.944
7.684
7.914
162,633
+0.18(+2.26%)
Sep 05, 2003
7.854
7.854
7.632
7.739
167,102
-0.16(-1.96%)
Sep 04, 2003
7.813
7.932
7.795
7.894
106,518
-0.01(-0.10%)
Sep 03, 2003
7.934
7.995
7.902
7.902
137,555
+0.05(+0.62%)
Sep 02, 2003
7.854
7.894
7.854
7.854
91,372
-0.03(-0.41%)
Aug 29, 2003
7.769
7.894
7.723
7.886
90,131
+0.10(+1.24%)
Aug 28, 2003
7.652
7.803
7.642
7.789
55,866
+0.16(+2.06%)
Aug 27, 2003
7.692
7.707
7.632
7.632
81,192
-0.08(-1.04%)
Aug 26, 2003
7.622
7.733
7.501
7.713
137,803
+0.08(+1.00%)
Aug 25, 2003
7.642
7.644
7.574
7.636
114,215
+0.00(+0.05%)
Aug 22, 2003
7.803
7.803
7.612
7.632
128,368
-0.15(-1.94%)
Aug 21, 2003
7.874
7.874
7.783
7.783
209,809
+0.01(+0.16%)
Aug 20, 2003
7.747
7.773
7.672
7.771
135,817
+0.00(+0.05%)
Aug 19, 2003
7.745
7.839
7.696
7.767
165,116
+0.04(+0.55%)
Aug 18, 2003
7.672
7.729
7.664
7.725
178,524
+0.07(+0.95%)
Aug 15, 2003
7.549
7.652
7.531
7.652
66,294
+0.12(+1.63%)
Aug 14, 2003
7.588
7.588
7.491
7.529
113,222
-0.04(-0.56%)
Aug 13, 2003
7.374
7.572
7.374
7.572
123,651
+0.21(+2.82%)
Aug 12, 2003
7.350
7.400
7.330
7.364
88,641
-0.01(-0.14%)
Aug 11, 2003
7.380
7.380
7.249
7.374
109,994
-0.03(-0.35%)
Aug 08, 2003
7.199
7.479
7.179
7.400
133,334
+0.20(+2.80%)
Aug 07, 2003
7.360
7.360
7.189
7.199
110,491
-0.12(-1.65%)
Aug 06, 2003
7.411
7.425
7.320
7.320
89,882
-0.07(-0.95%)
Aug 05, 2003
7.169
7.459
7.169
7.390
155,184
+0.05(+0.63%)
Aug 04, 2003
7.390
7.411
7.344
7.344
76,226
-0.14(-1.83%)
Aug 01, 2003
7.481
7.507
7.370
7.481
136,314
-0.02(-0.27%)
Jul 31, 2003
7.491
7.642
7.451
7.501
222,224
+0.12(+1.61%)
Jul 30, 2003
7.499
7.509
7.370
7.382
287,525
-0.11(-1.53%)
Jul 29, 2003
7.511
7.513
7.392
7.497
102,297
-0.00(-0.05%)
Jul 28, 2003
7.501
7.562
7.451
7.501
168,840
+0.00(+0.00%)
Jul 25, 2003
7.495
7.535
7.473
7.501
95,593
+0.00(+0.00%)
Jul 24, 2003
7.390
7.551
7.390
7.501
159,405
+0.07(+0.92%)
Jul 23, 2003
7.572
7.572
7.425
7.433
178,275
-0.16(-2.07%)
Jul 22, 2003
7.431
7.602
7.374
7.590
311,858
+0.18(+2.45%)
Jul 21, 2003
7.390
7.461
7.366
7.409
179,765
+0.02(+0.25%)
Jul 18, 2003
7.471
7.481
7.330
7.390
199,629
-0.03(-0.41%)
Jul 17, 2003
7.451
7.451
7.280
7.421
282,808
-0.03(-0.41%)
Jul 16, 2003
7.471
7.515
7.429
7.451
81,192
+0.00(+0.00%)
Jul 15, 2003
7.551
7.554
7.415
7.451
142,769
-0.13(-1.73%)
Jul 14, 2003
7.370
7.632
7.342
7.582
199,381
+0.24(+3.29%)
Jul 11, 2003
7.310
7.421
7.310
7.340
104,283
-0.01(-0.14%)
Jul 10, 2003
7.507
7.507
7.326
7.350
110,491
-0.16(-2.14%)
Jul 09, 2003
7.441
7.511
7.338
7.511
157,170
+0.07(+0.92%)
Jul 08, 2003
7.471
7.507
7.390
7.443
136,065
-0.01(-0.11%)
Jul 07, 2003
7.340
7.461
7.334
7.451
135,072
+0.12(+1.65%)
Jul 03, 2003
7.300
7.368
7.300
7.330
80,447
-0.02(-0.22%)
Jul 02, 2003
7.189
7.346
7.177
7.346
126,133
+0.18(+2.53%)
Jul 01, 2003
7.249
7.249
7.078
7.165
162,385
-0.08(-1.17%)
Jun 30, 2003
7.068
7.270
7.068
7.249
195,408
+0.18(+2.56%)
Jun 27, 2003
7.054
7.149
7.048
7.068
124,644
+0.00(+0.06%)
Jun 26, 2003
7.004
7.102
6.990
7.064
91,124
+0.06(+0.92%)
Jun 25, 2003
7.028
7.048
6.959
7.000
90,379
-0.05(-0.69%)
Jun 24, 2003
6.931
7.080
6.847
7.048
132,093
+0.12(+1.74%)
Jun 23, 2003
7.068
7.068
6.889
6.927
259,220
-0.14(-1.99%)
Jun 20, 2003
7.249
7.270
7.066
7.068
311,610
-0.16(-2.23%)
Jun 19, 2003
7.241
7.278
7.221
7.229
144,011
-0.01(-0.14%)
Jun 18, 2003
7.237
7.350
7.237
7.239
180,014
+0.00(+0.00%)
Jun 17, 2003
7.199
7.239
7.108
7.239
111,236
+0.06(+0.84%)
Jun 16, 2003
7.119
7.181
7.088
7.179
116,450
+0.06(+0.85%)
Jun 13, 2003
7.260
7.260
7.088
7.119
389,078
-0.15(-2.08%)
Jun 12, 2003
7.129
7.270
7.098
7.270
147,983
+0.15(+2.12%)
Jun 11, 2003
7.139
7.189
7.108
7.119
75,233
-0.02(-0.34%)
Jun 10, 2003
7.149
7.149
7.125
7.143
70,515
-0.02(-0.23%)
Jun 09, 2003
7.213
7.213
7.149
7.159
102,049
-0.06(-0.78%)
Jun 06, 2003
7.239
7.253
7.215
7.215
77,468
+0.01(+0.08%)
Jun 05, 2003
7.229
7.237
7.199
7.209
80,447
-0.02(-0.28%)
Jun 04, 2003
7.159
7.249
7.088
7.229
74,985
+0.07(+0.98%)
Jun 03, 2003
7.205
7.205
7.100
7.159
180,758
-0.05(-0.64%)
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.