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
Dorchester Minerals
(NQ:
DMLP
)
30.79
-0.23 (-0.74%)
Streaming Delayed Price
Updated: 12:41 PM EDT, Jun 13, 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
5.300
5.300
5.291
5.300
20,092
-0.07(-1.39%)
May 27, 2004
5.274
5.375
5.274
5.375
39,516
+0.03(+0.61%)
May 26, 2004
5.360
5.366
5.342
5.342
31,813
-0.02(-0.33%)
May 25, 2004
5.345
5.375
5.226
5.360
40,185
-0.01(-0.22%)
May 24, 2004
5.345
5.375
5.345
5.372
15,739
+0.01(+0.11%)
May 21, 2004
5.315
5.381
5.315
5.366
66,306
-0.01(-0.11%)
May 20, 2004
5.318
5.375
5.318
5.372
27,795
+0.04(+0.73%)
May 19, 2004
5.375
5.375
5.333
5.333
40,185
+0.13(+2.58%)
May 18, 2004
5.357
5.360
5.199
5.199
26,790
-0.10(-1.86%)
May 17, 2004
5.214
5.360
5.214
5.297
33,153
+0.12(+2.24%)
May 14, 2004
5.193
5.193
5.181
5.181
2,679
+0.03(+0.53%)
May 13, 2004
5.244
5.360
5.154
5.154
31,144
+0.00(+0.06%)
May 12, 2004
5.226
5.226
5.151
5.151
20,092
-0.07(-1.37%)
May 11, 2004
5.110
5.223
5.110
5.223
32,148
+0.04(+0.75%)
May 10, 2004
5.360
5.387
5.106
5.184
36,167
-0.19(-3.45%)
May 07, 2004
5.250
5.387
5.190
5.369
45,209
+0.00(+0.00%)
May 06, 2004
5.375
5.375
5.130
5.369
27,460
-0.01(-0.28%)
May 05, 2004
5.369
5.429
5.312
5.384
44,874
+0.02(+0.33%)
May 04, 2004
5.175
5.372
5.139
5.366
16,409
+0.20(+3.87%)
May 03, 2004
5.139
5.339
5.059
5.166
40,185
-0.10(-1.98%)
Apr 30, 2004
5.324
5.327
5.109
5.271
19,088
+0.13(+2.44%)
Apr 29, 2004
5.312
5.312
5.145
5.145
13,730
-0.15(-2.87%)
Apr 28, 2004
5.330
5.408
5.297
5.297
12,055
-0.15(-2.80%)
Apr 27, 2004
5.432
5.554
5.432
5.450
17,748
-0.00(-0.09%)
Apr 26, 2004
5.420
5.554
5.378
5.454
16,744
+0.11(+1.99%)
Apr 23, 2004
5.336
5.390
5.336
5.348
57,599
-0.09(-1.59%)
Apr 22, 2004
5.360
5.435
5.357
5.434
15,404
+0.07(+1.39%)
Apr 21, 2004
5.417
5.420
5.333
5.360
20,762
+0.03(+0.50%)
Apr 20, 2004
5.435
5.554
5.285
5.333
64,632
-0.10(-1.81%)
Apr 19, 2004
5.241
5.480
5.241
5.432
54,920
+0.24(+4.60%)
Apr 16, 2004
5.205
5.226
5.118
5.193
23,106
-0.00(-0.06%)
Apr 15, 2004
5.178
5.217
5.178
5.196
85,060
+0.03(+0.64%)
Apr 14, 2004
5.199
5.226
5.106
5.163
36,837
-0.06(-1.20%)
Apr 13, 2004
5.345
5.375
5.151
5.226
99,459
-0.15(-2.78%)
Apr 12, 2004
5.509
5.509
5.271
5.375
29,134
-0.01(-0.28%)
Apr 08, 2004
5.390
5.509
5.390
5.390
35,162
-0.01(-0.28%)
Apr 07, 2004
5.411
5.450
5.405
5.405
14,734
-0.01(-0.11%)
Apr 06, 2004
5.345
5.411
5.345
5.411
32,818
+0.05(+0.95%)
Apr 05, 2004
5.363
5.450
5.360
5.360
31,144
+0.00(+0.06%)
Apr 02, 2004
5.524
5.524
5.271
5.357
19,088
-0.09(-1.64%)
Apr 01, 2004
5.354
5.450
5.354
5.447
30,474
+0.10(+1.90%)
Mar 31, 2004
5.414
5.450
5.345
5.345
18,753
-0.06(-1.10%)
Mar 30, 2004
5.420
5.420
5.405
5.405
20,427
-0.01(-0.28%)
Mar 29, 2004
5.220
5.420
5.181
5.420
114,529
+0.15(+2.77%)
Mar 26, 2004
5.378
5.384
5.220
5.274
148,017
-0.13(-2.43%)
Mar 25, 2004
5.372
5.420
5.226
5.405
98,455
+0.18(+3.43%)
Mar 24, 2004
5.175
5.226
5.175
5.226
10,046
+0.00(+0.06%)
Mar 23, 2004
5.256
5.274
5.166
5.223
34,157
-0.13(-2.51%)
Mar 22, 2004
5.300
5.372
5.300
5.357
60,278
+0.04(+0.79%)
Mar 19, 2004
5.312
5.315
5.312
5.315
20,427
+0.00(+0.06%)
Mar 18, 2004
5.331
5.331
5.312
5.312
5,692
-0.00(-0.06%)
Mar 17, 2004
5.447
5.450
5.262
5.315
10,381
+0.09(+1.77%)
Mar 16, 2004
5.375
5.375
5.163
5.223
23,106
+0.04(+0.81%)
Mar 15, 2004
5.232
5.256
5.079
5.181
37,841
-0.04(-0.86%)
Mar 12, 2004
5.226
5.450
5.226
5.226
15,739
-0.04(-0.85%)
Mar 11, 2004
5.271
5.315
5.271
5.271
13,730
-0.03(-0.56%)
Mar 10, 2004
5.375
5.375
5.244
5.300
30,474
-0.03(-0.62%)
Mar 09, 2004
5.357
5.357
5.333
5.333
7,032
-0.04(-0.78%)
Mar 08, 2004
5.259
5.375
5.259
5.375
62,957
+0.01(+0.28%)
Mar 05, 2004
5.226
5.387
5.226
5.360
15,739
+0.13(+2.57%)
Mar 04, 2004
5.154
5.226
5.151
5.226
53,581
+0.07(+1.45%)
Mar 03, 2004
5.163
5.345
5.151
5.151
48,222
-0.21(-3.95%)
Mar 02, 2004
5.378
5.539
5.360
5.363
47,888
-0.09(-1.59%)
Mar 01, 2004
5.211
5.450
5.178
5.450
56,595
+0.30(+5.80%)
Feb 27, 2004
5.181
5.217
5.151
5.151
8,706
-0.02(-0.35%)
Feb 26, 2004
5.172
5.223
5.154
5.169
73,004
-0.06(-1.09%)
Feb 25, 2004
5.274
5.294
5.136
5.226
99,459
-0.04(-0.85%)
Feb 24, 2004
5.276
5.294
5.166
5.271
20,092
-0.00(-0.06%)
Feb 23, 2004
5.360
5.429
5.274
5.274
32,148
-0.05(-0.90%)
Feb 20, 2004
5.426
5.426
5.321
5.321
10,381
-0.02(-0.45%)
Feb 19, 2004
5.348
5.348
5.333
5.345
20,762
+0.00(+0.00%)
Feb 18, 2004
5.360
5.399
5.300
5.345
56,929
+0.03(+0.56%)
Feb 17, 2004
5.297
5.402
5.274
5.315
83,385
-0.02(-0.34%)
Feb 13, 2004
5.375
5.450
5.318
5.333
63,292
+0.04(+0.68%)
Feb 12, 2004
5.411
5.411
5.297
5.297
8,372
-0.07(-1.38%)
Feb 11, 2004
5.438
5.438
5.372
5.372
8,037
+0.05(+1.01%)
Feb 10, 2004
5.515
5.515
5.285
5.318
48,557
-0.00(-0.06%)
Feb 09, 2004
5.689
5.689
5.318
5.322
20,092
+0.05(+0.97%)
Feb 06, 2004
5.345
5.345
5.271
5.271
15,069
-0.04(-0.73%)
Feb 05, 2004
5.387
5.387
5.271
5.309
37,171
-0.05(-0.95%)
Feb 04, 2004
5.315
5.387
5.315
5.360
23,776
-0.01(-0.28%)
Feb 03, 2004
5.375
5.375
5.366
5.375
10,716
+0.03(+0.56%)
Feb 02, 2004
5.450
5.450
5.342
5.345
5,692
-0.04(-0.83%)
Jan 30, 2004
5.375
5.402
5.324
5.390
17,078
-0.06(-1.10%)
Jan 29, 2004
5.524
5.524
5.375
5.450
20,427
-0.09(-1.61%)
Jan 28, 2004
5.712
5.718
5.533
5.539
21,097
-0.09(-1.65%)
Jan 27, 2004
5.599
5.689
5.599
5.632
48,557
-0.04(-0.74%)
Jan 26, 2004
5.623
5.712
5.614
5.674
79,701
+0.03(+0.48%)
Jan 23, 2004
5.674
5.677
5.647
5.647
3,013
-0.10(-1.82%)
Jan 22, 2004
5.736
5.751
5.733
5.751
7,367
-0.16(-2.73%)
Jan 21, 2004
5.871
5.913
5.871
5.913
1,674
+0.05(+0.86%)
Jan 20, 2004
5.999
5.999
5.862
5.862
11,720
-0.01(-0.10%)
Jan 16, 2004
5.868
5.898
5.868
5.868
69,990
-0.10(-1.60%)
Jan 15, 2004
5.847
5.963
5.847
5.963
1,339
-0.01(-0.15%)
Jan 14, 2004
6.017
6.017
5.841
5.972
66,196
+0.06(+1.01%)
Jan 13, 2004
5.868
5.972
5.868
5.913
161,520
-0.03(-0.50%)
Jan 12, 2004
5.895
5.942
5.883
5.942
18,753
+0.04(+0.66%)
Jan 09, 2004
5.957
5.957
5.838
5.903
7,223
+0.04(+0.61%)
Jan 08, 2004
5.868
5.868
5.868
5.868
0
+0.00(+0.00%)
Jan 07, 2004
5.969
5.969
5.868
5.868
11,888
-0.08(-1.40%)
Jan 06, 2004
5.811
5.969
5.811
5.951
39,516
+0.19(+3.26%)
Jan 05, 2004
5.683
5.841
5.683
5.763
32,148
-0.00(-0.05%)
Jan 02, 2004
5.733
5.796
5.733
5.766
3,683
-0.03(-0.52%)
Dec 31, 2003
5.802
5.826
5.712
5.796
16,409
-0.09(-1.47%)
Dec 30, 2003
5.984
5.987
5.841
5.883
17,534
-0.07(-1.25%)
Dec 29, 2003
5.939
5.957
5.886
5.957
32,252
+0.07(+1.11%)
Dec 26, 2003
5.904
5.904
5.889
5.892
13,227
-0.01(-0.10%)
Dec 24, 2003
5.895
5.898
5.895
5.898
6,027
-0.03(-0.55%)
Dec 23, 2003
5.927
5.936
5.886
5.930
25,775
-0.03(-0.50%)
Dec 22, 2003
5.960
5.960
5.913
5.960
11,218
+0.03(+0.55%)
Dec 19, 2003
5.847
5.957
5.847
5.927
14,617
+0.01(+0.20%)
Dec 18, 2003
5.853
5.942
5.853
5.916
48,839
-0.06(-0.94%)
Dec 17, 2003
5.883
5.972
5.883
5.972
41,525
+0.02(+0.40%)
Dec 16, 2003
5.894
5.948
5.823
5.948
55,590
+0.05(+0.91%)
Dec 15, 2003
5.909
5.909
5.772
5.895
9,544
-0.01(-0.15%)
Dec 12, 2003
5.674
5.904
5.674
5.904
22,102
+0.25(+4.44%)
Dec 11, 2003
5.778
5.653
5.650
5.653
11,720
-0.13(-2.17%)
Dec 10, 2003
5.539
5.823
5.539
5.778
62,793
-0.01(-0.26%)
Dec 09, 2003
5.259
5.820
5.259
5.793
42,774
-0.01(-0.11%)
Dec 08, 2003
5.623
5.799
5.578
5.799
114,362
+0.16(+2.76%)
Dec 05, 2003
5.596
5.662
5.596
5.644
13,663
+0.05(+0.85%)
Dec 04, 2003
5.575
5.596
5.471
5.596
29,553
+0.05(+0.97%)
Dec 03, 2003
5.527
5.581
5.435
5.542
67,110
+0.10(+1.81%)
Dec 02, 2003
5.512
5.512
5.411
5.444
46,659
-0.07(-1.30%)
Dec 01, 2003
5.375
5.515
5.315
5.515
48,876
+0.14(+2.61%)
Nov 28, 2003
5.372
5.375
5.372
5.375
5,358
+0.00(+0.06%)
Nov 26, 2003
5.327
5.372
5.327
5.372
41,860
+0.07(+1.35%)
Nov 25, 2003
5.285
5.315
5.285
5.300
30,360
-0.01(-0.28%)
Nov 24, 2003
5.315
5.315
5.315
5.315
669
-0.01(-0.28%)
Nov 21, 2003
5.330
5.330
5.271
5.330
12,725
+0.00(+0.00%)
Nov 20, 2003
5.330
5.330
5.330
5.330
7,367
+0.00(+0.00%)
Nov 19, 2003
5.285
5.330
5.285
5.330
6,697
+0.04(+0.79%)
Nov 18, 2003
5.229
5.288
5.229
5.288
28,883
+0.00(+0.06%)
Nov 17, 2003
5.285
5.315
5.285
5.285
20,762
-0.04(-0.84%)
Nov 14, 2003
5.327
5.330
5.274
5.330
17,413
+0.03(+0.56%)
Nov 13, 2003
5.259
5.315
5.226
5.300
7,327
+0.03(+0.57%)
Nov 12, 2003
5.259
5.360
5.232
5.271
13,217
+0.04(+0.80%)
Nov 11, 2003
5.300
5.339
5.229
5.229
14,604
-0.05(-1.02%)
Nov 10, 2003
5.369
5.369
5.091
5.282
14,955
-0.05(-0.90%)
Nov 07, 2003
5.315
5.333
5.226
5.330
53,473
+0.03(+0.56%)
Nov 06, 2003
5.300
5.372
5.241
5.300
37,238
+0.01(+0.11%)
Nov 05, 2003
5.372
5.372
5.226
5.294
40,065
+0.07(+1.31%)
Nov 04, 2003
5.241
5.300
5.226
5.226
99,794
-0.02(-0.35%)
Nov 03, 2003
5.300
5.300
5.244
5.244
5,692
-0.03(-0.50%)
Oct 31, 2003
5.274
5.372
5.270
5.270
21,432
-0.10(-1.95%)
Oct 30, 2003
5.375
5.375
5.375
5.375
334
-0.04(-0.83%)
Oct 29, 2003
5.282
5.420
5.282
5.420
16,744
+0.10(+1.83%)
Oct 28, 2003
5.336
5.336
5.322
5.322
5,358
+0.00(+0.03%)
Oct 27, 2003
5.417
5.417
5.259
5.321
19,088
-0.04(-0.73%)
Oct 24, 2003
5.312
5.366
5.312
5.360
10,046
+0.04(+0.84%)
Oct 23, 2003
5.312
5.315
5.312
5.315
2,344
+0.06(+1.14%)
Oct 22, 2003
5.339
5.342
5.256
5.256
5,692
+0.00(+0.04%)
Oct 21, 2003
5.271
5.357
5.251
5.253
16,074
-0.04(-0.72%)
Oct 20, 2003
5.300
5.342
5.244
5.291
29,134
-0.01(-0.17%)
Oct 17, 2003
5.351
5.366
5.279
5.300
35,497
+0.00(+0.00%)
Oct 16, 2003
5.300
5.300
5.300
5.300
7,702
+0.00(+0.00%)
Oct 15, 2003
5.282
5.300
5.226
5.300
39,512
+0.07(+1.43%)
Oct 14, 2003
5.226
5.285
5.225
5.226
29,134
+0.00(+0.00%)
Oct 13, 2003
5.232
5.366
5.226
5.226
47,553
+0.01(+0.29%)
Oct 10, 2003
5.142
5.238
5.142
5.211
36,167
+0.06(+1.16%)
Oct 09, 2003
4.987
5.151
4.987
5.151
34,827
+0.10(+1.89%)
Oct 08, 2003
5.193
5.193
4.927
5.056
33,823
-0.03(-0.53%)
Oct 07, 2003
5.047
5.082
4.957
5.082
57,777
+0.04(+0.71%)
Oct 06, 2003
5.196
5.196
4.894
5.047
199,254
-0.18(-3.37%)
Oct 03, 2003
5.020
5.226
5.020
5.223
7,032
-0.00(-0.06%)
Oct 02, 2003
5.020
5.378
5.017
5.226
22,102
+0.12(+2.40%)
Oct 01, 2003
5.103
5.103
5.103
5.103
334
+0.07(+1.42%)
Sep 30, 2003
5.106
5.106
5.017
5.032
63,861
-0.04(-0.88%)
Sep 29, 2003
5.095
5.124
5.073
5.076
11,161
-0.15(-2.86%)
Sep 26, 2003
5.226
5.226
5.226
5.226
0
+0.00(+0.00%)
Sep 25, 2003
5.106
5.226
5.105
5.226
24,623
+0.13(+2.52%)
Sep 24, 2003
5.223
5.223
5.097
5.097
20,762
-0.05(-1.04%)
Sep 23, 2003
5.154
5.229
5.151
5.151
14,734
+0.01(+0.29%)
Sep 22, 2003
5.154
5.208
5.136
5.136
21,432
+0.00(+0.00%)
Sep 19, 2003
5.154
5.229
5.136
5.136
70,660
-0.12(-2.27%)
Sep 18, 2003
5.241
5.297
5.172
5.256
35,155
-0.04(-0.85%)
Sep 17, 2003
5.256
5.300
5.214
5.300
17,581
+0.07(+1.26%)
Sep 16, 2003
5.369
5.369
5.229
5.235
43,534
+0.00(+0.00%)
Sep 15, 2003
5.288
5.288
5.229
5.235
9,376
-0.06(-1.18%)
Sep 12, 2003
5.399
5.399
5.226
5.297
35,497
-0.03(-0.62%)
Sep 11, 2003
5.315
5.366
5.315
5.330
24,781
+0.03(+0.62%)
Sep 10, 2003
5.378
5.429
5.297
5.297
22,102
-0.00(-0.06%)
Sep 09, 2003
5.315
5.372
5.295
5.300
11,385
-0.06(-1.05%)
Sep 08, 2003
5.429
5.429
5.196
5.357
140,985
-0.02(-0.34%)
Sep 05, 2003
5.235
5.420
5.199
5.375
43,869
+0.12(+2.33%)
Sep 04, 2003
5.297
5.297
5.253
5.253
2,009
-0.00(-0.06%)
Sep 03, 2003
5.170
5.375
5.166
5.256
28,130
+0.05(+0.92%)
Sep 02, 2003
5.229
5.229
5.205
5.208
13,060
-0.05(-0.91%)
Aug 29, 2003
5.474
5.474
5.256
5.256
27,125
-0.07(-1.29%)
Aug 28, 2003
5.315
5.324
5.169
5.324
31,813
+0.13(+2.47%)
Aug 27, 2003
5.196
5.375
5.175
5.196
12,725
+0.03(+0.58%)
Aug 26, 2003
5.229
5.372
5.166
5.166
15,739
-0.10(-1.93%)
Aug 25, 2003
5.256
5.268
5.226
5.268
13,730
+0.01(+0.23%)
Aug 22, 2003
5.235
5.256
5.151
5.256
20,092
+0.02(+0.39%)
Aug 21, 2003
5.375
5.375
5.196
5.235
61,618
-0.14(-2.61%)
Aug 20, 2003
5.372
5.435
5.274
5.375
28,464
+0.12(+2.33%)
Aug 19, 2003
5.372
5.375
5.253
5.253
6,362
+0.02(+0.46%)
Aug 18, 2003
5.255
5.376
5.229
5.229
28,464
-0.03(-0.51%)
Aug 15, 2003
5.256
5.256
5.256
5.256
1,004
-0.03(-0.57%)
Aug 14, 2003
5.333
5.375
5.279
5.285
13,730
-0.01(-0.28%)
Aug 13, 2003
5.244
5.333
5.244
5.300
6,362
+0.03(+0.51%)
Aug 12, 2003
5.372
5.405
5.205
5.274
35,832
-0.01(-0.11%)
Aug 11, 2003
5.124
5.312
5.124
5.279
12,725
+0.04(+0.74%)
Aug 08, 2003
5.253
5.256
5.169
5.241
24,781
-0.01(-0.28%)
Aug 07, 2003
5.166
5.256
5.166
5.256
10,046
+0.09(+1.67%)
Aug 06, 2003
5.229
5.372
5.169
5.169
11,051
-0.20(-3.77%)
Aug 05, 2003
5.324
5.372
5.166
5.372
7,367
-0.01(-0.17%)
Aug 04, 2003
5.494
5.494
5.226
5.381
14,065
+0.02(+0.45%)
Aug 01, 2003
5.375
5.375
5.226
5.357
7,702
-0.02(-0.33%)
Jul 31, 2003
5.405
5.447
5.315
5.375
26,455
-0.03(-0.50%)
Jul 30, 2003
5.330
5.491
5.330
5.402
32,818
+0.07(+1.34%)
Jul 29, 2003
5.345
5.345
5.315
5.330
14,399
+0.01(+0.28%)
Jul 28, 2003
5.345
5.405
5.315
5.315
24,446
+0.04(+0.85%)
Jul 25, 2003
5.287
5.347
5.250
5.271
20,762
+0.00(+0.06%)
Jul 24, 2003
5.435
5.435
5.253
5.268
47,218
-0.12(-2.27%)
Jul 23, 2003
5.435
5.435
5.241
5.390
70,325
+0.09(+1.69%)
Jul 22, 2003
5.378
5.378
5.282
5.300
66,976
+0.01(+0.28%)
Jul 21, 2003
5.300
5.300
5.262
5.285
35,832
+0.08(+1.61%)
Jul 18, 2003
5.372
5.372
5.193
5.202
42,195
+0.04(+0.69%)
Jul 17, 2003
5.091
5.342
5.091
5.166
115,534
+0.10(+2.06%)
Jul 16, 2003
5.160
5.196
4.987
5.061
36,502
-0.03(-0.59%)
Jul 15, 2003
5.226
5.241
5.091
5.091
97,115
-0.10(-2.01%)
Jul 14, 2003
5.178
5.226
5.178
5.196
14,734
+0.03(+0.58%)
Jul 11, 2003
5.157
5.202
5.151
5.166
27,795
-0.01(-0.23%)
Jul 10, 2003
5.226
5.226
5.160
5.178
15,404
-0.02(-0.34%)
Jul 09, 2003
5.154
5.214
5.154
5.196
61,618
+0.05(+0.99%)
Jul 08, 2003
5.196
5.205
5.145
5.145
58,939
-0.14(-2.60%)
Jul 07, 2003
5.226
5.282
5.154
5.282
115,199
+0.09(+1.78%)
Jul 03, 2003
5.190
5.190
5.190
5.190
0
-0.01(-0.17%)
Jul 02, 2003
5.154
5.226
5.154
5.199
24,446
+0.04(+0.75%)
Jul 01, 2003
5.188
5.188
5.154
5.160
15,069
-0.09(-1.64%)
Jun 30, 2003
5.232
5.345
5.154
5.246
21,432
+0.01(+0.23%)
Jun 27, 2003
5.360
5.360
5.234
5.234
6,362
-0.14(-2.62%)
Jun 26, 2003
5.402
5.402
5.375
5.375
3,013
-0.06(-1.10%)
Jun 25, 2003
5.420
5.450
5.420
5.435
16,744
+0.04(+0.78%)
Jun 24, 2003
5.405
5.518
5.375
5.393
33,488
-0.04(-0.66%)
Jun 23, 2003
5.372
5.429
5.360
5.429
21,432
+0.07(+1.28%)
Jun 20, 2003
5.241
5.372
5.241
5.360
7,702
+0.10(+1.88%)
Jun 19, 2003
5.351
5.372
5.247
5.262
6,027
-0.13(-2.33%)
Jun 18, 2003
5.569
5.569
5.151
5.387
23,441
+0.21(+3.98%)
Jun 17, 2003
5.232
5.232
5.121
5.181
45,878
-0.06(-1.14%)
Jun 16, 2003
5.151
5.306
5.151
5.241
24,111
+0.06(+1.09%)
Jun 13, 2003
5.330
5.330
4.933
5.184
137,636
-0.12(-2.31%)
Jun 12, 2003
5.450
5.539
5.226
5.306
125,245
-0.10(-1.82%)
Jun 11, 2003
5.704
5.742
5.375
5.405
170,789
-0.27(-4.74%)
Jun 10, 2003
5.638
5.820
5.497
5.674
36,837
+0.07(+1.23%)
Jun 09, 2003
5.671
5.668
5.605
5.605
5,023
-0.07(-1.16%)
Jun 06, 2003
5.450
5.835
5.435
5.671
39,516
+0.29(+5.38%)
Jun 05, 2003
5.387
5.450
5.238
5.381
51,236
-0.01(-0.11%)
Jun 04, 2003
5.372
5.450
5.372
5.387
41,860
+0.01(+0.28%)
Jun 03, 2003
5.414
5.414
5.300
5.372
21,432
-0.04(-0.77%)
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.