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
Sabine Royalty Trust
(NY:
SBR
)
68.00
+0.19 (+0.28%)
Official Closing Price
Updated: 6:30 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 28, 2004
10.89
10.92
10.70
10.82
41,680
-0.09(-0.86%)
May 27, 2004
11.13
11.13
10.92
10.92
47,547
-0.24(-2.18%)
May 26, 2004
11.01
11.17
10.99
11.16
37,358
+0.10(+0.94%)
May 25, 2004
11.06
11.06
10.88
11.06
64,528
-0.01(-0.06%)
May 24, 2004
10.98
11.08
10.97
11.06
21,921
+0.12(+1.12%)
May 21, 2004
10.98
11.04
10.87
10.94
28,713
+0.03(+0.30%)
May 20, 2004
10.97
11.04
10.87
10.91
39,519
+0.02(+0.18%)
May 19, 2004
10.83
11.03
10.80
10.89
38,593
+0.11(+0.99%)
May 18, 2004
10.66
10.80
10.66
10.78
24,699
+0.11(+1.03%)
May 17, 2004
11.00
11.01
10.67
10.67
95,711
-0.34(-3.09%)
May 14, 2004
11.01
11.06
10.93
11.01
62,367
+0.16(+1.49%)
May 13, 2004
10.40
10.85
10.40
10.85
104,356
+0.41(+3.97%)
May 12, 2004
10.41
10.66
10.39
10.44
60,823
+0.10(+0.97%)
May 11, 2004
10.12
10.36
10.12
10.34
39,828
+0.23(+2.28%)
May 10, 2004
10.43
10.51
10.10
10.11
76,569
-0.35(-3.35%)
May 07, 2004
10.50
10.68
10.46
10.46
49,090
-0.09(-0.86%)
May 06, 2004
10.36
10.55
10.36
10.55
75,025
+0.13(+1.28%)
May 05, 2004
10.41
10.52
10.32
10.41
89,845
+0.06(+0.63%)
May 04, 2004
10.02
10.38
10.02
10.35
71,320
+0.36(+3.57%)
May 03, 2004
10.06
10.12
9.781
9.992
122,881
-0.10(-1.00%)
Apr 30, 2004
10.49
10.52
9.853
10.09
157,152
-0.34(-3.23%)
Apr 29, 2004
10.73
10.81
10.41
10.43
75,334
-0.36(-3.36%)
Apr 28, 2004
10.75
10.97
10.72
10.79
33,344
+0.04(+0.36%)
Apr 27, 2004
10.70
10.94
10.70
10.75
71,938
+0.21(+2.00%)
Apr 26, 2004
10.40
10.79
10.40
10.54
55,883
+0.15(+1.46%)
Apr 23, 2004
10.45
10.50
10.36
10.39
57,735
-0.06(-0.56%)
Apr 22, 2004
10.47
10.48
10.40
10.45
53,722
+0.02(+0.19%)
Apr 21, 2004
10.36
10.45
10.32
10.43
26,552
+0.04(+0.34%)
Apr 20, 2004
10.33
10.47
10.28
10.39
108,987
-0.08(-0.74%)
Apr 19, 2004
10.40
10.48
10.40
10.47
53,722
+0.03(+0.25%)
Apr 16, 2004
10.43
10.51
10.38
10.45
121,955
+0.04(+0.34%)
Apr 15, 2004
10.49
10.49
10.38
10.41
91,389
-0.15(-1.41%)
Apr 14, 2004
10.97
10.97
10.50
10.56
77,804
-0.48(-4.37%)
Apr 13, 2004
11.53
11.53
11.01
11.04
107,752
-0.70(-5.96%)
Apr 12, 2004
11.46
11.80
11.41
11.74
131,835
+0.44(+3.90%)
Apr 08, 2004
11.02
11.30
11.02
11.30
40,137
+0.35(+3.19%)
Apr 07, 2004
11.01
11.01
10.92
10.95
78,421
-0.01(-0.12%)
Apr 06, 2004
10.69
11.00
10.69
10.96
78,421
+0.23(+2.11%)
Apr 05, 2004
10.49
10.80
10.42
10.74
148,816
+0.28(+2.66%)
Apr 02, 2004
10.46
10.46
10.32
10.46
26,552
+0.08(+0.75%)
Apr 01, 2004
10.53
10.53
10.36
10.38
34,888
-0.15(-1.45%)
Mar 31, 2004
10.53
10.61
10.48
10.53
69,159
+0.03(+0.31%)
Mar 30, 2004
10.19
10.50
10.19
10.50
89,845
+0.40(+3.91%)
Mar 29, 2004
9.943
10.19
9.943
10.11
52,795
+0.33(+3.38%)
Mar 26, 2004
10.04
10.07
9.746
9.775
72,864
-0.27(-2.68%)
Mar 25, 2004
10.22
10.22
10.04
10.04
60,205
-0.15(-1.43%)
Mar 24, 2004
10.43
10.43
10.19
10.19
32,109
-0.23(-2.18%)
Mar 23, 2004
10.43
10.46
10.36
10.42
25,626
+0.04(+0.34%)
Mar 22, 2004
10.46
10.49
10.36
10.38
44,459
-0.06(-0.59%)
Mar 19, 2004
10.38
10.45
10.34
10.44
37,358
+0.12(+1.19%)
Mar 18, 2004
10.24
10.40
10.24
10.32
26,552
+0.08(+0.76%)
Mar 17, 2004
10.23
10.26
10.17
10.24
30,874
+0.06(+0.54%)
Mar 16, 2004
10.23
10.36
10.11
10.19
80,274
-0.06(-0.54%)
Mar 15, 2004
10.14
10.24
10.11
10.24
35,505
+0.14(+1.35%)
Mar 12, 2004
9.950
10.15
9.911
10.11
49,399
+0.16(+1.56%)
Mar 11, 2004
10.04
10.04
9.830
9.950
48,473
-0.14(-1.38%)
Mar 10, 2004
10.09
10.17
9.989
10.09
51,252
-0.04(-0.35%)
Mar 09, 2004
10.15
10.19
10.12
10.12
34,270
-0.04(-0.35%)
Mar 08, 2004
9.882
10.23
9.882
10.16
54,957
+0.25(+2.48%)
Mar 05, 2004
9.879
10.01
9.862
9.914
34,270
+0.10(+1.02%)
Mar 04, 2004
10.02
10.02
9.694
9.814
62,984
-0.17(-1.72%)
Mar 03, 2004
9.905
10.04
9.905
9.986
24,082
+0.08(+0.82%)
Mar 02, 2004
10.01
10.01
9.879
9.905
42,607
-0.04(-0.39%)
Mar 01, 2004
9.710
9.943
9.688
9.943
62,984
+0.30(+3.09%)
Feb 27, 2004
9.700
9.700
9.603
9.645
31,183
-0.04(-0.40%)
Feb 26, 2004
9.632
9.697
9.632
9.684
20,686
+0.10(+1.05%)
Feb 25, 2004
9.555
9.597
9.539
9.584
19,142
+0.06(+0.58%)
Feb 24, 2004
9.490
9.539
9.402
9.529
65,763
+0.01(+0.10%)
Feb 23, 2004
9.577
9.597
9.461
9.519
33,962
-0.01(-0.10%)
Feb 20, 2004
9.568
9.678
9.483
9.529
26,552
-0.01(-0.10%)
Feb 19, 2004
9.636
9.684
9.522
9.539
33,653
-0.05(-0.51%)
Feb 18, 2004
9.571
9.681
9.571
9.587
29,639
-0.10(-1.00%)
Feb 17, 2004
9.477
9.684
9.477
9.684
36,123
+0.21(+2.19%)
Feb 13, 2004
9.448
9.483
9.412
9.477
22,229
+0.04(+0.41%)
Feb 12, 2004
9.373
9.441
9.373
9.438
26,243
+0.04(+0.45%)
Feb 11, 2004
9.215
9.419
9.211
9.396
107,444
+0.23(+2.51%)
Feb 10, 2004
9.108
9.198
8.991
9.166
95,403
+0.11(+1.18%)
Feb 09, 2004
8.907
9.069
8.907
9.059
94,476
+0.17(+1.89%)
Feb 06, 2004
8.946
8.956
8.551
8.891
242,675
-0.25(-2.73%)
Feb 05, 2004
9.587
9.613
9.088
9.140
157,152
-0.45(-4.66%)
Feb 04, 2004
9.723
9.730
9.571
9.587
96,020
-0.27(-2.70%)
Feb 03, 2004
9.798
9.901
9.798
9.853
57,118
+0.09(+0.93%)
Feb 02, 2004
9.671
9.781
9.607
9.762
68,233
+0.12(+1.28%)
Jan 30, 2004
9.652
9.668
9.555
9.639
55,574
+0.02(+0.20%)
Jan 29, 2004
10.08
10.08
9.555
9.620
115,162
-0.49(-4.81%)
Jan 28, 2004
10.14
10.19
10.08
10.11
29,948
+0.01(+0.06%)
Jan 27, 2004
10.06
10.14
10.05
10.10
58,662
+0.01(+0.06%)
Jan 26, 2004
10.11
10.14
10.06
10.09
61,440
+0.02(+0.19%)
Jan 23, 2004
10.04
10.14
10.04
10.07
51,252
+0.04(+0.35%)
Jan 22, 2004
9.869
10.04
9.846
10.04
41,063
+0.21(+2.11%)
Jan 21, 2004
9.807
9.830
9.765
9.830
32,418
+0.02(+0.16%)
Jan 20, 2004
9.853
9.859
9.730
9.814
40,445
-0.03(-0.30%)
Jan 16, 2004
9.830
9.927
9.801
9.843
52,487
+0.03(+0.33%)
Jan 15, 2004
9.830
9.960
9.801
9.811
53,722
+0.00(+0.03%)
Jan 14, 2004
9.862
9.862
9.781
9.807
49,708
-0.06(-0.56%)
Jan 13, 2004
10.05
10.05
9.798
9.862
84,288
-0.18(-1.84%)
Jan 12, 2004
9.778
10.05
9.756
10.05
125,969
+0.30(+3.09%)
Jan 09, 2004
9.377
9.814
9.377
9.746
122,572
+0.04(+0.40%)
Jan 08, 2004
9.671
9.691
9.671
9.707
53,722
+0.04(+0.40%)
Jan 07, 2004
9.700
9.700
9.649
9.668
55,265
+0.03(+0.30%)
Jan 06, 2004
9.506
9.652
9.506
9.639
92,933
+0.14(+1.43%)
Jan 05, 2004
9.270
9.503
9.231
9.503
99,725
+0.21(+2.23%)
Jan 02, 2004
9.441
9.441
9.276
9.296
24,699
-0.10(-1.07%)
Dec 31, 2003
9.451
9.480
9.393
9.396
43,842
-0.01(-0.14%)
Dec 30, 2003
9.438
9.438
9.393
9.409
24,082
+0.01(+0.10%)
Dec 29, 2003
9.367
9.419
9.360
9.399
27,478
+0.06(+0.69%)
Dec 26, 2003
9.360
9.373
9.328
9.334
9,879
-0.05(-0.52%)
Dec 24, 2003
9.312
9.383
9.286
9.383
16,672
+0.02(+0.24%)
Dec 23, 2003
9.296
9.360
9.283
9.360
13,584
+0.10(+1.05%)
Dec 22, 2003
9.247
9.260
9.182
9.263
22,538
+0.04(+0.39%)
Dec 19, 2003
9.215
9.247
9.182
9.228
29,639
-0.02(-0.21%)
Dec 18, 2003
9.231
9.254
9.198
9.247
26,552
+0.00(+0.00%)
Dec 17, 2003
9.241
9.250
9.156
9.247
21,921
+0.01(+0.07%)
Dec 16, 2003
9.344
9.344
9.228
9.241
36,432
-0.15(-1.62%)
Dec 15, 2003
9.390
9.419
9.367
9.393
41,372
+0.03(+0.28%)
Dec 12, 2003
9.380
9.438
9.367
9.367
34,888
+0.01(+0.07%)
Dec 11, 2003
9.451
9.451
9.360
9.360
36,123
-0.16(-1.70%)
Dec 10, 2003
9.490
9.519
9.461
9.522
62,984
+0.06(+0.68%)
Dec 09, 2003
9.279
9.458
9.279
9.458
33,036
+0.16(+1.74%)
Dec 08, 2003
9.160
9.289
9.150
9.296
56,809
+0.15(+1.59%)
Dec 05, 2003
9.153
9.156
9.134
9.150
33,653
+0.00(+0.00%)
Dec 04, 2003
9.117
9.163
9.075
9.150
69,159
-0.05(-0.49%)
Dec 03, 2003
9.367
9.490
9.237
9.195
145,420
-0.11(-1.15%)
Dec 02, 2003
9.124
9.150
9.124
9.302
50,325
+0.18(+1.95%)
Dec 01, 2003
9.037
9.108
9.037
9.124
43,533
+0.09(+1.04%)
Nov 28, 2003
9.069
9.101
9.030
9.030
39,210
+0.00(+0.00%)
Nov 26, 2003
9.049
9.049
9.049
9.030
31,183
-0.01(-0.11%)
Nov 25, 2003
9.066
9.066
9.037
9.040
36,123
-0.01(-0.14%)
Nov 24, 2003
8.842
9.053
8.790
9.053
89,845
+0.19(+2.19%)
Nov 21, 2003
8.849
8.858
8.829
8.858
19,451
+0.04(+0.44%)
Nov 20, 2003
8.813
8.891
8.813
8.819
39,519
-0.00(-0.04%)
Nov 19, 2003
8.826
8.858
8.807
8.823
99,108
+0.03(+0.33%)
Nov 18, 2003
8.787
8.807
8.787
8.794
53,413
+0.04(+0.44%)
Nov 17, 2003
8.819
8.819
8.739
8.755
53,722
-0.06(-0.62%)
Nov 14, 2003
8.832
8.845
8.761
8.810
84,288
+0.00(+0.00%)
Nov 13, 2003
8.794
8.816
8.713
8.810
66,998
-0.03(-0.37%)
Nov 12, 2003
8.810
8.842
8.745
8.842
101,577
+0.03(+0.37%)
Nov 11, 2003
8.794
8.810
8.771
8.810
36,740
+0.03(+0.37%)
Nov 10, 2003
8.761
8.849
8.739
8.777
83,361
+0.06(+0.71%)
Nov 07, 2003
8.758
8.777
8.716
8.716
85,523
-0.03(-0.30%)
Nov 06, 2003
8.764
8.774
8.713
8.742
115,471
+0.08(+0.94%)
Nov 05, 2003
8.486
8.680
8.648
8.661
66,689
+0.16(+1.83%)
Nov 04, 2003
8.486
8.505
8.395
8.505
59,279
-0.02(-0.19%)
Nov 03, 2003
8.486
8.531
8.486
8.522
26,552
-0.06(-0.75%)
Oct 31, 2003
8.538
8.599
8.518
8.586
39,519
+0.08(+0.91%)
Oct 30, 2003
8.577
8.577
8.460
8.509
62,675
-0.08(-0.98%)
Oct 29, 2003
8.583
8.612
8.564
8.593
29,639
-0.00(-0.04%)
Oct 28, 2003
8.735
8.735
8.567
8.596
57,735
-0.15(-1.70%)
Oct 27, 2003
8.907
8.936
8.713
8.745
89,228
-0.16(-1.75%)
Oct 24, 2003
9.014
9.024
8.900
8.900
20,377
-0.10(-1.08%)
Oct 23, 2003
9.062
9.062
8.965
8.998
21,303
-0.04(-0.43%)
Oct 22, 2003
8.959
9.037
8.959
9.037
27,787
+0.06(+0.61%)
Oct 21, 2003
8.981
8.981
8.972
8.981
18,524
+0.02(+0.18%)
Oct 20, 2003
9.004
9.004
8.965
8.965
8,027
+0.00(+0.00%)
Oct 17, 2003
9.069
9.069
8.962
8.965
45,077
-0.10(-1.14%)
Oct 16, 2003
8.972
9.069
8.965
9.069
17,598
+0.11(+1.27%)
Oct 15, 2003
9.056
9.101
8.985
8.956
45,077
-0.07(-0.75%)
Oct 14, 2003
9.053
9.059
9.020
9.024
27,169
-0.05(-0.50%)
Oct 13, 2003
9.037
9.053
8.952
9.069
50,017
+0.03(+0.36%)
Oct 10, 2003
8.988
9.040
8.972
9.037
30,566
+0.03(+0.36%)
Oct 09, 2003
8.994
8.994
8.994
9.004
25,317
+0.00(+0.04%)
Oct 08, 2003
9.004
9.004
8.991
9.001
55,883
+0.03(+0.29%)
Oct 07, 2003
8.972
9.004
8.975
8.975
70,394
+0.00(+0.04%)
Oct 06, 2003
8.962
9.043
8.962
8.972
45,077
+0.03(+0.33%)
Oct 03, 2003
9.121
9.121
8.943
8.943
85,523
-0.16(-1.74%)
Oct 02, 2003
9.124
9.124
9.092
9.101
54,030
-0.03(-0.32%)
Oct 01, 2003
9.101
9.140
9.101
9.130
27,169
+0.06(+0.68%)
Sep 30, 2003
9.069
9.095
9.037
9.069
61,440
+0.01(+0.14%)
Sep 29, 2003
8.988
9.056
8.943
9.056
19,759
+0.10(+1.08%)
Sep 26, 2003
8.968
8.968
8.952
8.959
54,957
+0.02(+0.22%)
Sep 25, 2003
8.875
8.939
8.875
8.939
20,377
+0.06(+0.69%)
Sep 24, 2003
8.858
8.884
8.858
8.878
52,487
+0.04(+0.40%)
Sep 23, 2003
8.823
8.842
8.777
8.842
17,907
+0.04(+0.44%)
Sep 22, 2003
8.761
8.823
8.751
8.803
31,492
-0.05(-0.51%)
Sep 19, 2003
8.826
8.826
8.826
8.849
50,325
+0.02(+0.26%)
Sep 18, 2003
8.952
8.965
8.826
8.826
42,915
-0.13(-1.41%)
Sep 17, 2003
8.978
9.001
8.923
8.952
54,957
+0.02(+0.25%)
Sep 16, 2003
9.011
9.011
8.930
8.930
11,732
-0.07(-0.76%)
Sep 15, 2003
8.965
9.037
8.923
8.998
39,519
-0.04(-0.43%)
Sep 12, 2003
9.150
9.150
9.037
9.037
62,675
-0.09(-0.96%)
Sep 11, 2003
8.994
9.124
8.988
9.124
57,118
+0.04(+0.43%)
Sep 10, 2003
9.082
9.085
9.075
9.085
48,782
+0.01(+0.11%)
Sep 09, 2003
9.059
9.075
9.053
9.075
42,607
+0.02(+0.18%)
Sep 08, 2003
9.053
9.059
9.043
9.059
36,740
+0.03(+0.29%)
Sep 05, 2003
8.985
9.033
8.952
9.033
42,298
+0.02(+0.18%)
Sep 04, 2003
9.037
9.037
8.988
9.017
37,049
-0.00(-0.04%)
Sep 03, 2003
8.998
9.043
8.959
9.020
61,132
+0.04(+0.43%)
Sep 02, 2003
9.007
9.056
8.965
8.981
46,003
+0.01(+0.07%)
Aug 29, 2003
8.985
8.998
8.975
8.975
21,303
-0.01(-0.14%)
Aug 28, 2003
9.033
9.059
8.891
8.988
53,413
-0.03(-0.36%)
Aug 27, 2003
9.004
9.053
8.972
9.020
20,068
+0.01(+0.11%)
Aug 26, 2003
8.972
9.030
8.972
9.011
17,598
+0.06(+0.69%)
Aug 25, 2003
8.907
8.968
8.884
8.949
19,451
+0.01(+0.14%)
Aug 22, 2003
8.949
8.949
8.878
8.936
34,270
+0.01(+0.11%)
Aug 21, 2003
8.926
8.926
8.875
8.926
16,054
-0.02(-0.18%)
Aug 20, 2003
8.868
8.972
8.862
8.943
46,312
+0.06(+0.62%)
Aug 19, 2003
8.829
8.900
8.781
8.888
13,893
+0.09(+1.03%)
Aug 18, 2003
8.923
8.956
8.761
8.797
42,298
-0.13(-1.42%)
Aug 15, 2003
8.826
8.923
8.826
8.923
22,847
+0.13(+1.47%)
Aug 14, 2003
8.816
8.865
8.784
8.794
34,270
-0.06(-0.62%)
Aug 13, 2003
8.891
8.917
8.813
8.849
23,464
-0.16(-1.76%)
Aug 12, 2003
8.965
9.020
8.939
9.007
58,353
+0.04(+0.43%)
Aug 11, 2003
8.923
8.998
8.900
8.968
114,236
+0.04(+0.47%)
Aug 08, 2003
8.858
8.972
8.858
8.926
42,607
+0.09(+0.99%)
Aug 07, 2003
8.713
8.839
8.709
8.839
37,049
+0.15(+1.71%)
Aug 06, 2003
8.641
8.729
8.632
8.690
52,487
+0.05(+0.56%)
Aug 05, 2003
8.547
8.641
8.547
8.641
52,178
+0.10(+1.18%)
Aug 04, 2003
8.489
8.564
8.486
8.541
29,948
+0.06(+0.65%)
Aug 01, 2003
8.411
8.512
8.411
8.486
26,861
+0.05(+0.61%)
Jul 31, 2003
8.547
8.551
8.424
8.434
28,096
-0.11(-1.29%)
Jul 30, 2003
8.489
8.547
8.489
8.544
19,451
+0.06(+0.65%)
Jul 29, 2003
8.421
8.515
8.421
8.489
19,451
+0.08(+0.96%)
Jul 28, 2003
8.350
8.418
8.350
8.408
20,686
+0.04(+0.50%)
Jul 25, 2003
8.324
8.366
8.324
8.366
10,497
+0.02(+0.19%)
Jul 24, 2003
8.324
8.392
8.324
8.350
41,680
+0.04(+0.51%)
Jul 23, 2003
8.567
8.615
8.253
8.308
118,250
-0.25(-2.88%)
Jul 22, 2003
8.534
8.580
8.499
8.554
24,699
+0.04(+0.42%)
Jul 21, 2003
8.405
8.570
8.379
8.518
34,270
+0.12(+1.47%)
Jul 18, 2003
8.402
8.402
8.347
8.395
32,727
-0.01(-0.12%)
Jul 17, 2003
8.337
8.405
8.337
8.405
24,082
+0.06(+0.70%)
Jul 16, 2003
8.671
8.671
8.292
8.347
104,665
-0.36(-4.09%)
Jul 15, 2003
8.829
8.829
8.700
8.703
70,394
-0.13(-1.43%)
Jul 14, 2003
8.768
8.839
8.768
8.829
29,331
+0.06(+0.74%)
Jul 11, 2003
8.777
8.819
8.761
8.764
60,205
-0.03(-0.33%)
Jul 10, 2003
8.933
8.968
8.784
8.794
162,092
-0.11(-1.20%)
Jul 09, 2003
8.845
8.900
8.810
8.900
24,699
+0.09(+0.99%)
Jul 08, 2003
8.732
8.842
8.732
8.813
67,615
+0.07(+0.85%)
Jul 07, 2003
8.732
8.768
8.680
8.739
112,692
+0.01(+0.11%)
Jul 03, 2003
8.842
8.842
8.683
8.729
76,569
-0.11(-1.28%)
Jul 02, 2003
8.761
8.842
8.745
8.842
99,108
+0.09(+1.07%)
Jul 01, 2003
8.664
8.777
8.664
8.748
69,159
+0.11(+1.24%)
Jun 30, 2003
8.583
8.648
8.583
8.641
47,238
+0.08(+0.98%)
Jun 27, 2003
8.583
8.583
8.518
8.557
45,694
-0.06(-0.68%)
Jun 26, 2003
8.745
8.745
8.599
8.615
46,620
-0.11(-1.23%)
Jun 25, 2003
8.777
8.777
8.696
8.722
55,265
-0.05(-0.52%)
Jun 24, 2003
8.567
8.842
8.567
8.768
64,219
+0.22(+2.58%)
Jun 23, 2003
8.460
8.551
8.460
8.547
44,768
+0.12(+1.42%)
Jun 20, 2003
8.340
8.454
8.301
8.428
39,519
+0.10(+1.25%)
Jun 19, 2003
8.373
8.373
8.275
8.324
79,965
-0.05(-0.58%)
Jun 18, 2003
8.415
8.421
8.321
8.373
71,011
-0.06(-0.65%)
Jun 17, 2003
8.557
8.599
8.363
8.428
92,006
-0.19(-2.18%)
Jun 16, 2003
8.742
8.745
8.505
8.615
76,569
-0.12(-1.34%)
Jun 13, 2003
8.965
8.965
8.696
8.732
100,651
-0.21(-2.39%)
Jun 12, 2003
8.975
8.988
8.907
8.946
137,083
-0.06(-0.65%)
Jun 11, 2003
8.745
9.004
8.726
9.004
170,737
+0.27(+3.12%)
Jun 10, 2003
8.615
8.732
8.615
8.732
65,454
+0.13(+1.47%)
Jun 09, 2003
8.586
8.648
8.544
8.606
84,596
+0.09(+1.03%)
Jun 06, 2003
8.509
8.599
8.492
8.518
92,933
+0.07(+0.80%)
Jun 05, 2003
8.411
8.479
8.405
8.450
84,288
+0.05(+0.54%)
Jun 04, 2003
8.266
8.405
8.266
8.405
68,850
+0.13(+1.57%)
Jun 03, 2003
8.402
8.402
8.049
8.275
103,430
-0.12(-1.43%)
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.