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 31, 2005
10.27
10.27
10.07
10.07
296,961
-0.23(-2.27%)
May 27, 2005
10.26
10.31
10.12
10.30
154,439
+0.02(+0.20%)
May 26, 2005
10.17
10.30
10.14
10.28
168,592
+0.18(+1.77%)
May 25, 2005
10.35
10.35
10.04
10.10
369,711
-0.30(-2.85%)
May 24, 2005
10.27
10.45
10.12
10.40
357,793
+0.09(+0.90%)
May 23, 2005
10.26
10.37
10.23
10.31
180,014
+0.05(+0.51%)
May 20, 2005
10.34
10.34
10.09
10.25
245,315
-0.08(-0.76%)
May 19, 2005
10.50
10.51
10.23
10.33
244,074
-0.17(-1.59%)
May 18, 2005
10.34
10.59
10.28
10.50
310,865
+0.23(+2.19%)
May 17, 2005
9.978
10.31
9.956
10.27
322,038
+0.25(+2.45%)
May 16, 2005
9.942
10.12
9.902
10.03
225,203
+0.09(+0.95%)
May 13, 2005
9.988
10.02
9.869
9.934
262,944
-0.04(-0.38%)
May 12, 2005
10.15
10.21
9.970
9.972
270,145
-0.18(-1.80%)
May 11, 2005
10.16
10.21
10.03
10.16
205,091
+0.02(+0.18%)
May 10, 2005
10.21
10.26
10.09
10.14
319,555
-0.20(-1.93%)
May 09, 2005
10.28
10.37
10.25
10.34
327,749
+0.07(+0.65%)
May 06, 2005
10.10
10.28
10.08
10.27
236,625
+0.20(+1.96%)
May 05, 2005
10.12
10.26
10.05
10.07
274,614
-0.07(-0.65%)
May 04, 2005
9.827
10.14
9.807
10.14
356,551
+0.36(+3.71%)
May 03, 2005
9.797
9.895
9.732
9.777
329,984
+0.03(+0.31%)
May 02, 2005
9.726
9.847
9.702
9.746
274,614
+0.03(+0.35%)
Apr 29, 2005
9.591
9.781
9.465
9.712
299,940
+0.16(+1.69%)
Apr 28, 2005
9.712
9.775
9.503
9.551
307,886
-0.21(-2.17%)
Apr 27, 2005
9.636
9.918
9.465
9.763
316,079
+0.10(+1.00%)
Apr 26, 2005
10.01
10.01
9.624
9.666
531,600
-0.35(-3.46%)
Apr 25, 2005
9.930
10.04
9.873
10.01
269,152
+0.07(+0.75%)
Apr 22, 2005
10.04
10.12
9.777
9.938
315,583
-0.12(-1.20%)
Apr 21, 2005
9.958
10.14
9.918
10.06
367,973
+0.20(+2.04%)
Apr 20, 2005
10.01
10.05
9.853
9.857
374,180
-0.28(-2.76%)
Apr 19, 2005
10.17
10.27
10.03
10.14
380,139
-0.01(-0.14%)
Apr 18, 2005
9.767
10.21
9.603
10.15
488,644
+0.29(+2.90%)
Apr 15, 2005
10.21
10.21
9.807
9.865
604,350
-0.21(-2.04%)
Apr 14, 2005
10.38
10.40
10.07
10.07
362,511
-0.30(-2.87%)
Apr 13, 2005
10.67
10.67
10.33
10.37
439,234
-0.30(-2.81%)
Apr 12, 2005
10.57
10.71
10.30
10.67
728,746
+0.05(+0.51%)
Apr 11, 2005
10.65
10.75
10.57
10.61
194,663
-0.01(-0.09%)
Apr 08, 2005
10.92
10.92
10.60
10.62
220,982
-0.29(-2.69%)
Apr 07, 2005
10.88
10.98
10.63
10.92
177,282
+0.04(+0.37%)
Apr 06, 2005
10.76
11.05
10.76
10.88
360,524
+0.12(+1.12%)
Apr 05, 2005
10.74
10.87
10.73
10.76
241,342
+0.04(+0.38%)
Apr 04, 2005
10.70
10.78
10.55
10.72
393,299
+0.04(+0.42%)
Apr 01, 2005
10.49
10.71
10.47
10.67
458,849
+0.21(+1.96%)
Mar 31, 2005
10.53
10.71
10.39
10.47
382,622
-0.12(-1.12%)
Mar 30, 2005
10.26
10.61
10.26
10.59
397,768
+0.36(+3.53%)
Mar 29, 2005
10.11
10.63
10.10
10.23
688,274
+0.09(+0.93%)
Mar 28, 2005
10.08
10.20
9.990
10.13
241,094
+0.08(+0.84%)
Mar 24, 2005
10.04
10.17
10.00
10.05
178,524
+0.02(+0.22%)
Mar 23, 2005
10.11
10.16
9.932
10.02
290,008
-0.13(-1.25%)
Mar 22, 2005
10.28
10.43
10.14
10.15
259,220
-0.17(-1.60%)
Mar 21, 2005
10.33
10.36
10.22
10.32
145,252
+0.01(+0.12%)
Mar 18, 2005
10.43
10.43
10.18
10.30
509,253
+0.02(+0.18%)
Mar 17, 2005
10.37
10.37
10.22
10.29
156,177
-0.02(-0.23%)
Mar 16, 2005
10.34
10.37
10.21
10.31
296,464
-0.05(-0.51%)
Mar 15, 2005
10.55
10.63
10.35
10.36
249,784
-0.11(-1.06%)
Mar 14, 2005
10.34
10.55
10.34
10.47
173,558
+0.09(+0.89%)
Mar 11, 2005
10.31
10.45
10.24
10.38
273,373
+0.11(+1.04%)
Mar 10, 2005
10.49
10.49
10.27
10.27
281,070
-0.22(-2.05%)
Mar 09, 2005
10.54
10.61
10.33
10.49
158,412
-0.03(-0.33%)
Mar 08, 2005
10.51
10.60
10.46
10.52
164,619
+0.01(+0.13%)
Mar 07, 2005
10.61
10.73
10.47
10.51
165,861
-0.13(-1.19%)
Mar 04, 2005
10.51
10.74
10.49
10.64
193,670
+0.08(+0.74%)
Mar 03, 2005
10.43
10.57
10.41
10.56
178,772
+0.15(+1.45%)
Mar 02, 2005
10.52
10.59
10.40
10.41
229,921
-0.06(-0.62%)
Mar 01, 2005
10.39
10.54
10.38
10.47
240,101
+0.08(+0.74%)
Feb 28, 2005
10.42
10.47
10.21
10.39
360,524
-0.06(-0.56%)
Feb 25, 2005
10.21
10.45
10.17
10.45
263,937
+0.23(+2.29%)
Feb 24, 2005
10.04
10.25
9.900
10.22
182,248
+0.21(+2.13%)
Feb 23, 2005
9.897
10.12
9.897
10.01
312,851
+0.14(+1.41%)
Feb 22, 2005
9.998
10.04
9.847
9.867
284,546
-0.18(-1.80%)
Feb 18, 2005
10.03
10.09
9.952
10.05
144,507
+0.11(+1.09%)
Feb 17, 2005
9.988
10.08
9.922
9.940
248,046
-0.06(-0.64%)
Feb 16, 2005
9.867
10.16
9.855
10.00
318,066
+0.07(+0.73%)
Feb 15, 2005
9.948
10.05
9.897
9.932
262,448
+0.00(+0.04%)
Feb 14, 2005
9.968
10.14
9.887
9.928
295,967
-0.08(-0.78%)
Feb 11, 2005
9.988
10.01
9.706
10.01
241,839
+0.10(+0.98%)
Feb 10, 2005
9.897
9.952
9.706
9.910
229,673
+0.01(+0.12%)
Feb 09, 2005
10.06
10.12
9.815
9.897
243,329
-0.19(-1.92%)
Feb 08, 2005
9.994
10.09
9.904
10.09
136,314
+0.05(+0.46%)
Feb 07, 2005
10.20
10.20
9.992
10.04
222,224
-0.05(-0.54%)
Feb 04, 2005
9.928
10.11
9.928
10.10
182,248
+0.13(+1.33%)
Feb 03, 2005
9.867
9.978
9.706
9.966
254,999
+0.06(+0.59%)
Feb 02, 2005
9.777
9.968
9.746
9.908
191,435
+0.11(+1.11%)
Feb 01, 2005
9.748
9.904
9.692
9.799
223,713
+0.03(+0.35%)
Jan 31, 2005
9.595
9.807
9.595
9.765
214,527
+0.19(+1.98%)
Jan 28, 2005
9.696
9.742
9.521
9.575
245,067
-0.10(-1.08%)
Jan 27, 2005
9.726
9.821
9.662
9.680
168,344
-0.06(-0.66%)
Jan 26, 2005
9.589
9.748
9.589
9.744
189,200
+0.11(+1.19%)
Jan 25, 2005
9.628
9.783
9.565
9.630
132,341
+0.01(+0.10%)
Jan 24, 2005
9.787
9.837
9.591
9.620
124,644
-0.17(-1.71%)
Jan 21, 2005
9.795
9.904
9.732
9.787
146,494
+0.02(+0.19%)
Jan 20, 2005
9.736
9.877
9.666
9.769
233,397
+0.00(+0.02%)
Jan 19, 2005
9.938
10.06
9.765
9.767
224,458
-0.24(-2.38%)
Jan 18, 2005
9.827
10.02
9.819
10.00
221,975
+0.14(+1.41%)
Jan 14, 2005
9.726
9.887
9.666
9.865
250,778
+0.17(+1.74%)
Jan 13, 2005
9.895
9.922
9.680
9.696
268,407
-0.18(-1.83%)
Jan 12, 2005
9.881
9.900
9.626
9.877
364,249
-0.04(-0.45%)
Jan 11, 2005
9.990
10.03
9.833
9.922
227,190
-0.07(-0.69%)
Jan 10, 2005
9.817
10.17
9.817
9.990
279,580
+0.12(+1.24%)
Jan 07, 2005
10.18
10.18
9.825
9.867
332,218
-0.30(-2.99%)
Jan 06, 2005
10.07
10.26
10.05
10.17
198,387
+0.10(+1.02%)
Jan 05, 2005
10.33
10.35
10.07
10.07
338,426
-0.27(-2.63%)
Jan 04, 2005
10.68
10.76
10.34
10.34
278,090
-0.32(-3.02%)
Jan 03, 2005
10.66
11.05
10.63
10.66
433,523
+0.03(+0.32%)
Dec 31, 2004
10.74
10.82
10.62
10.63
131,844
-0.14(-1.29%)
Dec 30, 2004
10.71
10.81
10.71
10.77
80,695
+0.02(+0.19%)
Dec 29, 2004
10.83
10.86
10.68
10.75
134,079
-0.14(-1.26%)
Dec 28, 2004
10.65
10.92
10.65
10.88
199,381
+0.26(+2.48%)
Dec 27, 2004
10.82
10.90
10.62
10.62
150,218
-0.23(-2.10%)
Dec 23, 2004
11.01
11.05
10.85
10.85
205,091
-0.11(-1.03%)
Dec 22, 2004
10.84
11.04
10.84
10.96
188,704
+0.17(+1.55%)
Dec 21, 2004
10.56
10.79
10.56
10.79
259,220
+0.23(+2.21%)
Dec 20, 2004
10.62
10.72
10.52
10.56
176,786
-0.01(-0.11%)
Dec 17, 2004
10.67
10.77
10.57
10.57
333,957
-0.10(-0.94%)
Dec 16, 2004
10.72
10.78
10.59
10.67
193,421
-0.14(-1.27%)
Dec 15, 2004
10.74
10.82
10.61
10.81
234,142
+0.04(+0.34%)
Dec 14, 2004
10.70
10.84
10.66
10.77
296,712
+0.06(+0.53%)
Dec 13, 2004
10.47
10.72
10.44
10.72
199,132
+0.29(+2.74%)
Dec 10, 2004
10.35
10.47
10.22
10.43
201,615
+0.04(+0.37%)
Dec 09, 2004
10.29
10.40
10.14
10.39
232,156
+0.08(+0.76%)
Dec 08, 2004
10.17
10.33
10.12
10.31
605,095
+0.15(+1.47%)
Dec 07, 2004
10.46
10.46
10.16
10.17
411,176
-0.28(-2.66%)
Dec 06, 2004
10.57
10.57
10.44
10.44
195,656
-0.13(-1.24%)
Dec 03, 2004
10.75
10.76
10.57
10.57
163,874
-0.16(-1.48%)
Dec 02, 2004
10.80
10.86
10.72
10.73
245,812
-0.10(-0.93%)
Dec 01, 2004
10.40
10.84
10.40
10.83
365,490
+0.25(+2.38%)
Nov 30, 2004
10.53
10.69
10.51
10.58
266,917
+0.01(+0.08%)
Nov 29, 2004
10.33
10.66
10.27
10.57
250,529
+0.28(+2.74%)
Nov 26, 2004
10.25
10.38
10.25
10.29
33,023
-0.01(-0.08%)
Nov 24, 2004
10.13
10.36
10.13
10.30
222,720
+0.13(+1.31%)
Nov 23, 2004
9.998
10.27
9.998
10.17
276,849
+0.12(+1.18%)
Nov 22, 2004
9.968
10.15
9.968
10.05
217,010
+0.03(+0.30%)
Nov 19, 2004
10.12
10.12
10.01
10.02
356,303
-0.15(-1.45%)
Nov 18, 2004
10.18
10.21
10.03
10.17
158,660
-0.04(-0.43%)
Nov 17, 2004
10.02
10.26
10.02
10.21
207,078
+0.20(+2.03%)
Nov 16, 2004
10.07
10.17
9.998
10.01
214,775
-0.11(-1.06%)
Nov 15, 2004
10.07
10.12
10.00
10.11
155,929
+0.04(+0.44%)
Nov 12, 2004
9.998
10.07
9.968
10.07
143,018
-0.01(-0.08%)
Nov 11, 2004
9.889
10.08
9.869
10.08
211,547
+0.19(+1.91%)
Nov 10, 2004
9.767
9.948
9.767
9.887
209,561
+0.05(+0.55%)
Nov 09, 2004
9.670
9.912
9.670
9.833
307,141
+0.07(+0.72%)
Nov 08, 2004
9.988
10.05
9.752
9.763
241,094
-0.23(-2.32%)
Nov 05, 2004
10.05
10.06
9.893
9.994
291,001
-0.06(-0.64%)
Nov 04, 2004
9.793
10.06
9.664
10.06
217,010
+0.22(+2.19%)
Nov 03, 2004
9.495
9.843
9.495
9.843
226,693
+0.40(+4.20%)
Nov 02, 2004
9.726
9.746
9.384
9.446
324,521
-0.32(-3.28%)
Nov 01, 2004
9.465
9.767
9.394
9.767
257,978
+0.32(+3.37%)
Oct 29, 2004
9.595
9.668
9.432
9.448
237,370
-0.17(-1.72%)
Oct 28, 2004
9.414
9.618
9.374
9.614
169,089
+0.15(+1.57%)
Oct 27, 2004
9.495
9.545
9.388
9.465
356,551
-0.08(-0.80%)
Oct 26, 2004
9.370
9.573
9.271
9.541
202,112
+0.12(+1.26%)
Oct 25, 2004
9.223
9.529
9.187
9.422
315,831
+0.16(+1.70%)
Oct 22, 2004
9.616
9.616
9.263
9.265
218,499
-0.26(-2.77%)
Oct 21, 2004
9.465
9.575
9.332
9.529
307,141
+0.27(+2.96%)
Oct 20, 2004
9.207
9.332
9.167
9.255
241,839
+0.03(+0.31%)
Oct 19, 2004
9.293
9.297
9.183
9.227
331,225
-0.04(-0.39%)
Oct 18, 2004
9.213
9.394
9.164
9.263
455,621
+0.00(+0.00%)
Oct 15, 2004
9.183
9.481
9.092
9.263
677,101
+0.25(+2.79%)
Oct 14, 2004
9.046
9.062
8.961
9.011
233,397
-0.03(-0.38%)
Oct 13, 2004
9.142
9.142
8.965
9.046
266,669
-0.04(-0.40%)
Oct 12, 2004
9.042
9.142
8.981
9.082
192,180
+0.01(+0.11%)
Oct 11, 2004
9.064
9.102
9.001
9.072
125,637
+0.01(+0.11%)
Oct 08, 2004
8.991
9.122
8.981
9.062
192,677
+0.05(+0.54%)
Oct 07, 2004
9.223
9.253
9.013
9.013
244,074
-0.31(-3.35%)
Oct 06, 2004
9.072
9.326
9.042
9.326
221,975
+0.23(+2.50%)
Oct 05, 2004
9.082
9.169
9.082
9.098
351,337
-0.02(-0.20%)
Oct 04, 2004
9.112
9.265
9.030
9.116
246,060
-0.07(-0.72%)
Oct 01, 2004
8.903
9.183
8.881
9.183
308,134
+0.33(+3.71%)
Sep 30, 2004
8.820
8.903
8.820
8.854
218,003
-0.01(-0.09%)
Sep 29, 2004
8.790
8.921
8.726
8.862
331,970
+0.07(+0.85%)
Sep 28, 2004
8.850
8.917
8.744
8.788
293,733
-0.11(-1.22%)
Sep 27, 2004
8.961
8.971
8.850
8.897
162,385
-0.13(-1.45%)
Sep 24, 2004
9.022
9.092
8.985
9.028
165,612
+0.01(+0.07%)
Sep 23, 2004
9.134
9.183
9.013
9.022
80,695
-0.10(-1.10%)
Sep 22, 2004
9.320
9.320
9.120
9.122
279,828
-0.25(-2.64%)
Sep 21, 2004
9.193
9.374
9.183
9.370
128,368
+0.20(+2.15%)
Sep 20, 2004
9.102
9.197
9.062
9.173
129,113
+0.00(+0.04%)
Sep 17, 2004
9.316
9.324
9.110
9.169
309,872
-0.13(-1.36%)
Sep 16, 2004
9.201
9.295
9.162
9.295
136,065
+0.11(+1.25%)
Sep 15, 2004
9.195
9.207
9.102
9.181
98,573
-0.01(-0.15%)
Sep 14, 2004
9.167
9.213
9.112
9.195
140,286
-0.00(-0.02%)
Sep 13, 2004
9.183
9.261
9.112
9.197
155,929
-0.01(-0.07%)
Sep 10, 2004
9.354
9.354
9.152
9.203
163,874
-0.16(-1.70%)
Sep 09, 2004
9.070
9.398
9.070
9.362
399,258
+0.29(+3.22%)
Sep 08, 2004
9.314
9.314
9.068
9.070
248,791
-0.36(-3.86%)
Sep 07, 2004
9.243
9.434
9.229
9.434
142,273
+0.19(+2.07%)
Sep 03, 2004
9.414
9.444
9.223
9.243
161,888
-0.17(-1.82%)
Sep 02, 2004
9.022
9.414
9.022
9.414
157,915
+0.34(+3.77%)
Sep 01, 2004
9.122
9.255
9.020
9.072
229,424
-0.08(-0.86%)
Aug 31, 2004
8.961
9.177
8.961
9.150
171,820
+0.21(+2.32%)
Aug 30, 2004
9.122
9.122
8.931
8.943
213,037
-0.21(-2.31%)
Aug 27, 2004
9.102
9.175
9.042
9.154
197,891
+0.01(+0.13%)
Aug 26, 2004
9.173
9.195
9.090
9.142
325,018
-0.05(-0.59%)
Aug 25, 2004
8.971
9.203
8.927
9.197
225,203
+0.20(+2.17%)
Aug 24, 2004
8.925
9.001
8.881
9.001
125,140
+0.09(+0.99%)
Aug 23, 2004
8.997
8.997
8.850
8.913
288,519
-0.02(-0.27%)
Aug 20, 2004
8.730
8.951
8.709
8.937
205,340
+0.23(+2.66%)
Aug 19, 2004
8.778
8.778
8.671
8.705
217,258
-0.12(-1.39%)
Aug 18, 2004
8.599
8.848
8.546
8.828
208,071
+0.15(+1.69%)
Aug 17, 2004
8.625
8.709
8.587
8.681
180,510
+0.06(+0.68%)
Aug 16, 2004
8.419
8.667
8.411
8.623
201,864
+0.18(+2.17%)
Aug 13, 2004
8.448
8.552
8.391
8.440
212,044
+0.07(+0.89%)
Aug 12, 2004
8.518
8.518
8.363
8.365
198,636
-0.20(-2.37%)
Aug 11, 2004
8.498
8.651
8.335
8.568
252,764
+0.02(+0.24%)
Aug 10, 2004
8.303
8.593
8.297
8.548
217,258
+0.25(+2.96%)
Aug 09, 2004
8.248
8.337
8.238
8.303
220,486
+0.06(+0.68%)
Aug 06, 2004
8.417
8.556
8.246
8.246
271,883
-0.24(-2.85%)
Aug 05, 2004
8.669
8.669
8.468
8.488
308,134
-0.21(-2.39%)
Aug 04, 2004
8.498
8.711
8.472
8.695
245,563
+0.16(+1.86%)
Aug 03, 2004
8.629
8.645
8.484
8.536
200,870
-0.12(-1.40%)
Aug 02, 2004
8.480
8.659
8.464
8.657
256,240
+0.14(+1.61%)
Jul 30, 2004
8.510
8.568
8.470
8.520
313,100
+0.04(+0.47%)
Jul 29, 2004
8.411
8.518
8.411
8.480
398,762
+0.01(+0.17%)
Jul 28, 2004
8.593
8.593
8.371
8.466
353,075
-0.09(-1.01%)
Jul 27, 2004
8.454
8.589
8.427
8.552
649,291
+0.10(+1.22%)
Jul 26, 2004
8.583
8.605
8.367
8.450
369,959
-0.09(-1.08%)
Jul 23, 2004
8.689
8.711
8.528
8.542
587,466
-0.17(-1.92%)
Jul 22, 2004
8.699
8.856
8.685
8.709
274,117
-0.10(-1.17%)
Jul 21, 2004
8.931
9.034
8.812
8.812
356,551
-0.20(-2.19%)
Jul 20, 2004
8.820
9.009
8.806
9.009
307,886
+0.23(+2.61%)
Jul 19, 2004
8.619
8.842
8.585
8.780
517,943
+0.25(+2.93%)
Jul 16, 2004
8.522
8.645
8.488
8.530
277,097
+0.06(+0.69%)
Jul 15, 2004
8.558
8.595
8.387
8.472
335,446
-0.13(-1.50%)
Jul 14, 2004
8.562
8.736
8.558
8.601
283,056
+0.02(+0.19%)
Jul 13, 2004
8.522
8.655
8.522
8.585
133,831
+0.04(+0.50%)
Jul 12, 2004
8.498
8.633
8.413
8.542
153,694
+0.05(+0.55%)
Jul 09, 2004
8.407
8.530
8.407
8.496
144,756
+0.07(+0.81%)
Jul 08, 2004
8.585
8.649
8.407
8.427
211,299
-0.20(-2.29%)
Jul 07, 2004
8.649
8.719
8.595
8.625
239,108
+0.00(+0.05%)
Jul 06, 2004
8.689
8.723
8.568
8.621
243,825
-0.06(-0.70%)
Jul 02, 2004
8.653
8.687
8.605
8.681
154,191
+0.05(+0.56%)
Jul 01, 2004
8.848
8.875
8.599
8.633
269,896
-0.17(-1.88%)
Jun 30, 2004
8.796
8.848
8.730
8.798
219,741
-0.03(-0.34%)
Jun 29, 2004
8.715
8.846
8.715
8.828
406,955
+0.10(+1.11%)
Jun 28, 2004
8.621
8.774
8.550
8.732
412,914
+0.13(+1.52%)
Jun 25, 2004
8.760
8.816
8.599
8.601
2,905,550
-0.21(-2.35%)
Jun 24, 2004
8.800
8.901
8.699
8.808
327,997
-0.02(-0.23%)
Jun 23, 2004
8.750
8.860
8.703
8.828
281,815
+0.04(+0.48%)
Jun 22, 2004
8.659
8.816
8.601
8.786
428,309
+0.07(+0.76%)
Jun 21, 2004
8.639
8.766
8.568
8.719
247,053
+0.05(+0.56%)
Jun 18, 2004
8.550
8.691
8.520
8.671
327,749
+0.12(+1.41%)
Jun 17, 2004
8.427
8.627
8.413
8.550
348,358
+0.08(+0.95%)
Jun 16, 2004
8.307
8.516
8.282
8.470
300,188
+0.19(+2.34%)
Jun 15, 2004
8.353
8.397
8.276
8.276
245,812
-0.10(-1.15%)
Jun 14, 2004
8.256
8.458
8.246
8.373
327,501
+0.14(+1.74%)
Jun 10, 2004
8.353
8.397
8.222
8.230
283,801
-0.14(-1.66%)
Jun 09, 2004
8.186
8.393
8.186
8.369
299,195
+0.13(+1.64%)
Jun 08, 2004
8.242
8.301
8.176
8.234
423,839
-0.01(-0.10%)
Jun 07, 2004
8.196
8.291
8.196
8.242
171,075
+0.03(+0.37%)
Jun 04, 2004
8.079
8.246
8.075
8.212
182,000
+0.13(+1.65%)
Jun 03, 2004
8.135
8.266
8.079
8.079
245,812
-0.08(-0.94%)
Jun 02, 2004
8.150
8.156
8.075
8.156
243,329
+0.01(+0.15%)
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.