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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5644
+0.0192 (+3.52%)
Streaming Delayed Price
Updated: 4:00 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 30, 2003
3.870
4.280
3.760
3.910
143,600
+0.15(+3.99%)
May 29, 2003
3.640
3.990
3.610
3.760
148,200
-0.11(-2.84%)
May 28, 2003
3.000
3.900
2.790
3.870
277,400
+1.03(+36.27%)
May 27, 2003
2.590
2.990
2.530
2.840
70,200
+0.29(+11.37%)
May 23, 2003
2.590
2.590
2.450
2.550
135,100
+0.05(+2.00%)
May 22, 2003
2.710
2.720
2.480
2.500
157,800
-0.23(-8.42%)
May 21, 2003
2.890
2.890
2.720
2.730
53,300
-0.05(-1.83%)
May 20, 2003
3.000
3.010
2.400
2.781
39,400
-0.03(-1.03%)
May 19, 2003
2.890
3.000
2.690
2.810
35,200
-0.08(-2.77%)
May 16, 2003
2.560
3.000
2.520
2.890
66,000
+0.35(+13.78%)
May 15, 2003
2.420
2.540
2.420
2.540
33,100
+0.09(+3.63%)
May 14, 2003
2.440
2.600
2.370
2.451
98,600
-0.05(-1.96%)
May 13, 2003
2.500
2.520
2.200
2.500
48,500
-0.04(-1.57%)
May 12, 2003
2.550
2.570
2.480
2.540
36,000
-0.01(-0.35%)
May 09, 2003
2.560
2.640
2.480
2.549
73,400
-0.01(-0.43%)
May 08, 2003
2.660
2.660
2.550
2.560
18,300
-0.07(-2.66%)
May 07, 2003
2.760
2.850
2.560
2.630
29,300
-0.13(-4.71%)
May 06, 2003
2.780
2.850
2.760
2.760
46,000
-0.05(-1.78%)
May 05, 2003
2.760
2.880
2.750
2.810
39,600
-0.02(-0.71%)
May 02, 2003
2.780
2.880
2.770
2.830
16,900
+0.05(+1.80%)
May 01, 2003
2.840
2.920
2.770
2.780
19,500
-0.05(-1.77%)
Apr 30, 2003
3.050
3.150
2.830
2.830
27,400
-0.21(-6.91%)
Apr 29, 2003
3.000
3.140
2.970
3.040
40,100
+0.07(+2.36%)
Apr 28, 2003
2.720
2.970
2.610
2.970
44,700
+0.37(+14.23%)
Apr 25, 2003
2.670
2.830
2.600
2.600
40,100
+0.02(+0.78%)
Apr 24, 2003
2.530
2.620
2.500
2.580
98,900
+0.04(+1.57%)
Apr 23, 2003
2.630
2.630
2.490
2.540
43,700
-0.03(-1.17%)
Apr 22, 2003
2.510
2.650
2.500
2.570
33,300
+0.05(+1.98%)
Apr 21, 2003
2.650
2.710
2.440
2.520
30,100
-0.14(-5.26%)
Apr 17, 2003
2.720
2.750
2.620
2.660
19,900
+0.11(+4.31%)
Apr 16, 2003
2.610
2.630
2.460
2.550
42,400
+0.07(+2.82%)
Apr 15, 2003
2.590
2.590
2.470
2.480
63,600
-0.04(-1.59%)
Apr 14, 2003
2.650
2.690
2.510
2.520
43,000
-0.11(-4.18%)
Apr 11, 2003
2.750
2.900
2.510
2.630
69,200
-0.12(-4.36%)
Apr 10, 2003
2.820
2.980
2.620
2.750
47,800
-0.07(-2.48%)
Apr 09, 2003
3.120
3.250
2.810
2.820
32,100
-0.32(-10.19%)
Apr 08, 2003
3.060
3.190
2.910
3.140
42,300
+0.09(+2.95%)
Apr 07, 2003
3.030
3.140
3.030
3.050
10,600
+0.01(+0.33%)
Apr 04, 2003
3.220
3.220
3.030
3.040
20,200
-0.10(-3.18%)
Apr 03, 2003
3.050
3.190
2.980
3.140
55,100
+0.12(+3.97%)
Apr 02, 2003
3.000
3.070
2.920
3.020
36,000
-0.05(-1.63%)
Apr 01, 2003
2.860
3.070
2.710
3.070
20,600
+0.20(+6.97%)
Mar 31, 2003
3.150
3.250
2.870
2.870
42,644
-0.32(-10.03%)
Mar 28, 2003
3.290
3.290
3.130
3.190
15,000
-0.02(-0.62%)
Mar 27, 2003
3.040
3.290
3.040
3.210
13,600
+0.18(+5.94%)
Mar 26, 2003
3.140
3.200
3.030
3.030
17,135
-0.12(-3.81%)
Mar 25, 2003
3.100
3.290
3.040
3.150
24,700
+0.06(+1.94%)
Mar 24, 2003
3.340
3.480
3.030
3.090
13,700
-0.15(-4.63%)
Mar 21, 2003
3.410
3.415
3.160
3.240
27,200
+0.15(+4.89%)
Mar 20, 2003
2.970
3.090
2.950
3.089
25,600
-0.07(-2.25%)
Mar 19, 2003
3.050
3.190
3.030
3.160
25,500
+0.11(+3.61%)
Mar 18, 2003
3.120
3.200
2.940
3.050
48,215
+0.07(+2.35%)
Mar 17, 2003
2.800
3.000
2.760
2.980
43,600
+0.19(+6.81%)
Mar 14, 2003
2.720
2.970
2.380
2.790
40,900
+0.18(+6.90%)
Mar 13, 2003
2.900
2.939
2.580
2.610
19,400
-0.21(-7.45%)
Mar 12, 2003
2.880
3.000
2.660
2.820
9,532
+0.04(+1.44%)
Mar 11, 2003
2.820
3.020
2.650
2.780
23,200
-0.06(-2.11%)
Mar 10, 2003
2.910
3.080
2.630
2.840
26,600
-0.16(-5.33%)
Mar 07, 2003
3.010
3.100
2.580
3.000
62,900
-0.01(-0.33%)
Mar 06, 2003
2.710
3.140
2.500
3.010
35,100
+0.18(+6.36%)
Mar 05, 2003
2.750
2.830
2.650
2.830
10,000
+0.03(+1.07%)
Mar 04, 2003
2.800
2.820
2.760
2.800
21,000
-0.08(-2.78%)
Mar 03, 2003
2.800
2.890
2.800
2.880
23,100
+0.17(+6.27%)
Feb 28, 2003
2.980
3.000
2.710
2.710
70,400
-0.31(-10.26%)
Feb 27, 2003
2.860
3.110
2.860
3.020
24,100
+0.16(+5.59%)
Feb 26, 2003
3.200
3.200
2.740
2.860
14,100
-0.27(-8.63%)
Feb 25, 2003
2.580
3.220
2.580
3.130
49,600
+0.53(+20.38%)
Feb 24, 2003
2.790
2.790
2.500
2.600
20,400
-0.25(-8.77%)
Feb 21, 2003
2.880
2.980
2.750
2.850
12,200
-0.14(-4.68%)
Feb 20, 2003
3.090
3.090
2.780
2.990
16,800
-0.01(-0.33%)
Feb 19, 2003
3.090
3.090
2.960
3.000
9,100
-0.10(-3.23%)
Feb 18, 2003
3.250
3.300
2.940
3.100
31,800
-0.08(-2.52%)
Feb 14, 2003
3.190
3.590
3.160
3.180
16,800
-0.10(-3.05%)
Feb 13, 2003
3.370
3.370
2.850
3.280
280,100
-0.02(-0.61%)
Feb 12, 2003
3.500
3.500
3.080
3.300
18,800
-0.14(-4.07%)
Feb 11, 2003
3.180
3.500
3.000
3.440
34,900
+0.19(+5.85%)
Feb 10, 2003
2.960
3.250
2.960
3.250
10,000
+0.25(+8.33%)
Feb 07, 2003
3.250
3.290
3.000
3.000
29,800
-0.25(-7.69%)
Feb 06, 2003
3.490
3.760
3.180
3.250
37,700
+0.15(+4.84%)
Feb 05, 2003
3.120
3.680
3.000
3.100
59,900
+0.00(+0.00%)
Feb 04, 2003
3.250
3.280
3.100
3.100
3,200
-0.15(-4.64%)
Feb 03, 2003
3.320
3.450
3.130
3.251
39,800
-0.05(-1.48%)
Jan 31, 2003
3.370
3.510
3.100
3.300
33,300
-0.20(-5.74%)
Jan 30, 2003
3.660
3.790
3.400
3.501
17,940
-0.16(-4.34%)
Jan 29, 2003
3.580
3.790
3.350
3.660
45,400
+0.06(+1.67%)
Jan 28, 2003
3.210
3.740
3.200
3.600
32,500
+0.40(+12.50%)
Jan 27, 2003
3.600
3.670
3.200
3.200
26,600
-0.40(-11.11%)
Jan 24, 2003
4.010
4.110
3.600
3.600
15,300
-0.40(-10.00%)
Jan 23, 2003
3.960
4.100
3.860
4.000
546,000
+0.15(+3.90%)
Jan 22, 2003
3.500
3.960
3.450
3.850
95,500
+0.35(+10.00%)
Jan 21, 2003
3.840
3.950
3.500
3.500
74,700
-0.34(-8.85%)
Jan 17, 2003
4.190
4.190
3.760
3.840
48,300
-0.35(-8.35%)
Jan 16, 2003
4.470
4.490
4.190
4.190
102,300
-0.30(-6.68%)
Jan 15, 2003
4.970
5.090
4.490
4.490
39,200
-0.50(-10.02%)
Jan 14, 2003
4.460
5.090
4.150
4.990
49,400
+0.59(+13.41%)
Jan 13, 2003
4.400
4.530
4.200
4.400
43,900
+0.03(+0.69%)
Jan 10, 2003
3.550
4.450
3.310
4.370
45,200
+0.89(+25.39%)
Jan 09, 2003
3.190
3.540
3.190
3.485
20,800
+0.27(+8.53%)
Jan 08, 2003
3.300
3.420
3.150
3.211
12,000
-0.20(-5.84%)
Jan 07, 2003
3.920
3.920
3.400
3.410
16,400
-0.14(-3.94%)
Jan 06, 2003
3.640
3.640
3.400
3.550
21,600
-0.05(-1.39%)
Jan 03, 2003
3.500
3.750
3.400
3.600
25,900
+0.17(+4.96%)
Jan 02, 2003
3.220
3.450
2.980
3.430
35,000
+0.42(+13.95%)
Dec 31, 2002
3.220
3.810
3.010
3.010
88,600
-0.18(-5.64%)
Dec 30, 2002
3.560
3.560
3.150
3.190
49,300
-0.49(-13.32%)
Dec 27, 2002
3.580
3.790
3.270
3.680
15,300
-0.02(-0.54%)
Dec 26, 2002
3.930
3.970
3.560
3.700
11,100
-0.24(-6.09%)
Dec 24, 2002
4.000
4.000
3.900
3.940
11,800
-0.06(-1.50%)
Dec 23, 2002
4.000
4.000
3.530
4.000
22,100
+0.25(+6.67%)
Dec 20, 2002
4.000
4.000
3.530
3.750
74,000
-0.11(-2.85%)
Dec 19, 2002
4.080
4.080
3.690
3.860
26,400
-0.18(-4.46%)
Dec 18, 2002
4.000
4.090
3.880
4.040
22,600
+0.04(+1.00%)
Dec 17, 2002
4.240
4.250
3.970
4.000
30,100
-0.20(-4.76%)
Dec 16, 2002
3.960
4.200
3.830
4.200
102,400
+0.20(+5.00%)
Dec 13, 2002
4.200
4.200
4.000
4.000
73,300
-0.16(-3.85%)
Dec 12, 2002
4.040
4.160
4.000
4.160
23,800
+0.00(+0.00%)
Dec 11, 2002
4.020
4.160
4.010
4.160
15,700
+0.04(+0.97%)
Dec 10, 2002
4.100
4.500
4.090
4.120
58,800
+0.08(+1.98%)
Dec 09, 2002
4.060
4.460
4.040
4.040
75,900
-0.10(-2.39%)
Dec 06, 2002
4.180
4.239
4.010
4.139
45,800
-0.05(-1.22%)
Dec 05, 2002
4.420
4.420
4.150
4.190
48,000
-0.26(-5.86%)
Dec 04, 2002
4.539
4.610
4.420
4.451
76,700
-0.09(-1.98%)
Dec 03, 2002
4.510
4.800
4.450
4.541
12,700
-0.14(-2.97%)
Dec 02, 2002
5.000
5.000
4.501
4.680
56,000
-0.28(-5.55%)
Nov 29, 2002
4.980
5.250
4.950
4.955
22,200
+0.08(+1.54%)
Nov 27, 2002
4.460
4.950
4.420
4.880
73,900
+0.40(+8.93%)
Nov 26, 2002
4.460
4.500
4.310
4.480
102,800
-0.08(-1.75%)
Nov 25, 2002
4.600
4.610
4.280
4.560
105,400
-0.02(-0.44%)
Nov 22, 2002
4.100
4.580
4.000
4.580
208,800
+0.48(+11.71%)
Nov 21, 2002
4.020
4.160
4.020
4.100
130,500
-0.06(-1.44%)
Nov 20, 2002
4.250
4.250
4.000
4.160
96,500
-0.13(-3.03%)
Nov 19, 2002
4.470
4.479
3.950
4.290
214,700
-0.06(-1.38%)
Nov 18, 2002
3.340
4.650
3.340
4.350
313,600
+1.19(+37.66%)
Nov 15, 2002
2.590
3.650
2.550
3.160
103,400
+0.57(+21.91%)
Nov 14, 2002
2.670
2.940
2.510
2.592
42,100
-0.08(-2.92%)
Nov 13, 2002
2.250
2.930
2.250
2.670
66,000
+0.42(+18.67%)
Nov 12, 2002
2.010
2.360
1.910
2.250
27,700
+0.35(+18.36%)
Nov 11, 2002
2.460
2.460
1.901
1.901
29,400
-0.47(-19.79%)
Nov 08, 2002
2.971
2.971
2.320
2.370
65,000
-0.60(-20.20%)
Nov 07, 2002
2.870
3.100
2.850
2.970
75,900
-0.09(-2.94%)
Nov 06, 2002
3.160
3.170
2.790
3.060
156,900
-0.09(-2.86%)
Nov 05, 2002
2.300
3.150
2.230
3.150
133,400
+0.91(+40.62%)
Nov 04, 2002
2.250
2.300
2.070
2.240
74,400
+0.11(+5.16%)
Nov 01, 2002
2.000
2.150
2.000
2.130
100,100
+0.10(+4.93%)
Oct 31, 2002
1.960
2.130
1.600
2.030
59,100
+0.11(+5.73%)
Oct 30, 2002
2.040
2.110
1.910
1.920
35,800
-0.13(-6.34%)
Oct 29, 2002
2.010
2.050
1.800
2.050
43,743
+0.12(+6.22%)
Oct 28, 2002
2.010
2.100
1.900
1.930
27,950
-0.07(-3.50%)
Oct 25, 2002
1.870
2.030
1.870
2.000
13,600
+0.13(+6.95%)
Oct 24, 2002
1.940
2.000
1.810
1.870
18,600
-0.07(-3.61%)
Oct 23, 2002
1.910
2.000
1.800
1.940
30,400
-0.16(-7.62%)
Oct 22, 2002
1.570
2.100
1.570
2.100
19,200
+0.47(+28.83%)
Oct 21, 2002
1.780
1.810
1.410
1.630
21,600
-0.18(-9.94%)
Oct 18, 2002
1.920
1.960
1.810
1.810
33,200
-0.11(-5.73%)
Oct 17, 2002
1.950
1.950
1.810
1.920
10,900
+0.09(+4.92%)
Oct 16, 2002
1.700
1.839
1.680
1.830
10,900
+0.07(+3.98%)
Oct 15, 2002
1.650
1.800
1.560
1.760
60,900
+0.25(+16.56%)
Oct 14, 2002
1.560
1.600
1.500
1.510
11,230
-0.05(-3.21%)
Oct 11, 2002
1.500
1.560
1.420
1.560
35,408
+0.02(+1.30%)
Oct 10, 2002
1.465
1.560
1.460
1.540
17,300
+0.05(+3.36%)
Oct 09, 2002
1.510
1.550
1.450
1.490
22,071
+0.01(+0.68%)
Oct 08, 2002
1.300
1.560
1.210
1.480
46,700
+0.18(+13.85%)
Oct 07, 2002
1.340
1.400
1.250
1.300
8,800
+0.00(+0.00%)
Oct 04, 2002
1.511
1.550
1.230
1.300
85,400
-0.25(-16.13%)
Oct 03, 2002
1.480
1.810
1.480
1.550
52,400
-0.15(-8.82%)
Oct 02, 2002
1.810
1.902
1.700
1.700
48,500
-0.11(-6.08%)
Oct 01, 2002
1.820
2.000
1.650
1.810
84,600
-0.16(-8.12%)
Sep 30, 2002
1.730
1.970
1.700
1.970
44,400
+0.10(+5.35%)
Sep 27, 2002
1.890
1.940
1.680
1.870
19,200
-0.20(-9.66%)
Sep 26, 2002
2.109
2.110
1.890
2.070
41,400
-0.03(-1.43%)
Sep 25, 2002
1.810
2.130
1.660
2.100
144,550
+0.44(+26.51%)
Sep 24, 2002
1.860
2.020
1.600
1.660
3,430,000
-0.28(-14.43%)
Sep 23, 2002
1.900
2.060
1.670
1.940
37,400
+0.06(+3.19%)
Sep 20, 2002
2.010
2.100
1.880
1.880
77,700
+0.23(+13.94%)
Sep 19, 2002
1.860
1.861
1.650
1.650
26,402
-0.24(-12.70%)
Sep 18, 2002
2.069
2.069
1.650
1.890
45,994
-0.03(-1.56%)
Sep 17, 2002
2.261
2.270
1.910
1.920
43,400
-0.34(-15.04%)
Sep 16, 2002
3.200
3.200
2.150
2.260
12,000
-0.16(-6.61%)
Sep 13, 2002
2.200
2.430
2.010
2.420
16,700
+0.22(+10.00%)
Sep 12, 2002
2.260
2.290
2.120
2.200
15,400
+0.16(+7.84%)
Sep 11, 2002
2.250
2.350
1.980
2.040
22,100
-0.26(-11.30%)
Sep 10, 2002
2.510
2.540
2.230
2.300
27,800
-0.17(-6.88%)
Sep 09, 2002
2.600
2.620
2.320
2.470
17,000
-0.10(-3.89%)
Sep 06, 2002
2.480
2.690
2.480
2.570
21,400
+0.16(+6.64%)
Sep 05, 2002
2.670
2.690
2.300
2.410
12,900
-0.28(-10.41%)
Sep 04, 2002
2.530
2.780
2.410
2.690
34,800
+0.17(+6.75%)
Sep 03, 2002
2.900
3.050
2.520
2.520
16,300
-0.48(-16.00%)
Aug 30, 2002
2.890
3.189
2.750
3.000
180,600
+0.11(+3.81%)
Aug 29, 2002
2.550
3.040
2.500
2.890
34,300
+0.29(+11.15%)
Aug 28, 2002
2.850
2.850
2.560
2.600
19,700
-0.32(-10.96%)
Aug 27, 2002
2.950
3.040
2.800
2.920
43,500
-0.03(-1.02%)
Aug 26, 2002
2.500
2.960
2.400
2.950
22,200
+0.35(+13.46%)
Aug 23, 2002
2.590
2.800
2.381
2.600
27,100
+0.00(+0.00%)
Aug 22, 2002
2.430
2.640
2.350
2.600
46,900
-0.03(-1.14%)
Aug 21, 2002
2.860
3.020
2.490
2.630
58,071
-0.22(-7.72%)
Aug 20, 2002
3.090
3.200
2.850
2.850
8,300
-0.05(-1.72%)
Aug 16, 2002
3.090
3.540
2.810
2.900
43,000
-0.20(-6.45%)
Aug 15, 2002
3.350
3.450
2.900
3.100
90,000
-0.17(-5.20%)
Aug 14, 2002
3.540
3.590
3.000
3.270
57,900
-0.04(-1.21%)
Aug 13, 2002
3.290
3.590
3.290
3.310
121,900
-0.08(-2.36%)
Aug 12, 2002
3.501
3.501
3.250
3.390
18,800
-0.16(-4.48%)
Aug 07, 2002
3.500
3.740
3.301
3.549
51,496
+0.05(+1.40%)
Aug 06, 2002
3.510
4.000
3.400
3.500
55,250
-0.20(-5.41%)
Aug 05, 2002
3.790
3.950
3.500
3.700
53,500
-0.35(-8.64%)
Aug 02, 2002
3.860
4.150
3.860
4.050
39,200
+0.04(+1.02%)
Aug 01, 2002
3.950
4.050
3.490
4.009
85,400
+0.01(+0.23%)
Jul 31, 2002
4.000
4.200
3.760
4.000
30,900
-0.10(-2.44%)
Jul 30, 2002
3.950
4.100
3.470
4.100
69,500
+0.01(+0.24%)
Jul 29, 2002
3.510
4.310
3.400
4.090
67,398
+0.28(+7.35%)
Jul 26, 2002
3.380
3.810
3.340
3.810
43,250
+0.22(+6.13%)
Jul 25, 2002
4.440
4.440
3.070
3.590
262,400
-0.81(-18.41%)
Jul 24, 2002
4.310
4.490
4.150
4.400
30,000
+0.12(+2.80%)
Jul 23, 2002
4.910
4.989
4.250
4.280
35,200
-0.63(-12.83%)
Jul 22, 2002
5.549
5.549
4.530
4.910
41,400
-0.40(-7.53%)
Jul 19, 2002
5.540
5.910
5.100
5.310
114,000
+0.21(+4.12%)
Jul 17, 2002
5.050
5.110
4.750
5.100
46,500
-0.70(-12.07%)
Jul 12, 2002
5.490
5.950
5.360
5.800
32,600
+0.50(+9.43%)
Jul 11, 2002
5.660
5.660
5.280
5.300
22,400
-0.38(-6.69%)
Jul 10, 2002
5.740
5.980
5.550
5.680
29,900
-0.31(-5.18%)
Jul 09, 2002
6.240
6.240
5.990
5.990
22,500
-0.25(-4.01%)
Jul 08, 2002
5.970
6.450
5.750
6.240
47,300
+0.27(+4.52%)
Jul 05, 2002
5.960
6.300
5.780
5.970
15,100
+0.06(+1.02%)
Jul 04, 2002
5.750
6.050
5.710
5.910
135,200
+0.00(+0.00%)
Jul 03, 2002
5.750
6.050
5.710
5.910
135,200
-0.08(-1.34%)
Jul 02, 2002
5.800
6.000
5.500
5.990
52,000
-0.01(-0.17%)
Jul 01, 2002
5.860
6.050
5.250
6.000
121,900
+0.12(+2.04%)
Jun 28, 2002
6.020
6.090
5.500
5.880
210,300
-0.02(-0.34%)
Jun 27, 2002
6.450
6.470
5.900
5.900
141,200
-0.59(-9.09%)
Jun 26, 2002
5.150
6.500
5.090
6.490
365,300
+1.09(+20.19%)
Jun 25, 2002
5.190
5.540
4.950
5.400
83,500
+0.45(+9.09%)
Jun 21, 2002
4.250
4.990
4.040
4.950
67,200
+0.91(+22.52%)
Jun 20, 2002
4.010
4.500
3.910
4.040
50,000
-0.03(-0.74%)
Jun 19, 2002
4.390
4.640
4.070
4.070
44,600
-0.49(-10.75%)
Jun 18, 2002
4.450
4.700
4.400
4.560
32,400
+0.12(+2.70%)
Jun 17, 2002
4.210
4.500
4.145
4.440
38,900
+0.09(+2.07%)
Jun 14, 2002
3.980
4.350
3.880
4.350
29,000
+0.05(+1.16%)
Jun 12, 2002
4.070
4.500
3.950
4.300
140,100
+0.18(+4.37%)
Jun 11, 2002
5.270
5.300
4.080
4.120
67,000
-1.04(-20.16%)
Jun 10, 2002
5.040
5.440
5.040
5.160
190,600
+0.16(+3.20%)
Jun 07, 2002
5.550
5.600
4.520
5.000
81,900
-0.60(-10.71%)
Jun 06, 2002
6.200
6.200
5.530
5.600
804,700
-0.58(-9.39%)
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.