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
Bruker Corp
(NQ:
BRKR
)
63.68
-0.83 (-1.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
4.601
4.814
4.572
4.601
246,219
-0.04(-0.83%)
May 27, 2004
4.591
4.756
4.543
4.640
151,766
+0.06(+1.27%)
May 26, 2004
4.707
4.891
4.582
4.582
125,282
-0.21(-4.44%)
May 25, 2004
4.707
4.872
4.678
4.794
168,422
+0.01(+0.20%)
May 24, 2004
4.833
4.843
4.717
4.785
126,213
-0.05(-1.00%)
May 21, 2004
4.785
4.872
4.785
4.833
102,108
+0.10(+2.04%)
May 20, 2004
4.833
4.920
4.669
4.736
173,698
-0.09(-1.80%)
May 19, 2004
5.094
5.133
4.707
4.823
139,869
-0.26(-5.13%)
May 18, 2004
5.037
5.133
4.959
5.084
27,104
-0.01(-0.19%)
May 17, 2004
5.046
5.210
4.959
5.094
115,971
+0.01(+0.19%)
May 14, 2004
5.142
5.210
5.046
5.084
69,727
-0.01(-0.19%)
May 13, 2004
5.017
5.200
4.988
5.094
87,004
+0.05(+0.96%)
May 12, 2004
4.881
5.113
4.765
5.046
195,424
+0.13(+2.55%)
May 11, 2004
4.833
4.930
4.823
4.920
114,626
+0.17(+3.67%)
May 10, 2004
4.833
4.949
4.698
4.746
100,350
-0.14(-2.79%)
May 07, 2004
4.939
5.123
4.466
4.882
154,042
-0.16(-3.24%)
May 06, 2004
4.930
5.046
4.843
5.046
120,523
+0.12(+2.35%)
May 05, 2004
4.989
5.026
4.843
4.930
176,905
-0.10(-1.92%)
May 04, 2004
4.959
5.094
4.959
5.026
143,904
+0.04(+0.78%)
May 03, 2004
5.026
5.181
4.910
4.988
148,973
-0.03(-0.58%)
Apr 30, 2004
5.171
5.220
4.930
5.017
273,221
+0.06(+1.17%)
Apr 29, 2004
5.036
5.123
4.930
4.959
261,427
-0.07(-1.35%)
Apr 28, 2004
5.258
5.258
4.930
5.026
208,252
-0.25(-4.76%)
Apr 27, 2004
5.065
5.287
4.978
5.278
195,734
+0.17(+3.41%)
Apr 26, 2004
4.891
5.113
4.881
5.104
365,088
+0.08(+1.54%)
Apr 23, 2004
4.495
5.133
4.417
5.026
4,049,592
+0.41(+8.79%)
Apr 22, 2004
4.765
4.881
4.591
4.620
228,425
-0.13(-2.65%)
Apr 21, 2004
4.553
4.881
4.446
4.746
179,699
+0.23(+5.14%)
Apr 20, 2004
4.611
4.640
4.456
4.514
148,145
-0.14(-2.91%)
Apr 19, 2004
4.591
4.669
4.485
4.649
66,624
+0.04(+0.84%)
Apr 16, 2004
4.543
4.640
4.495
4.611
48,933
+0.12(+2.58%)
Apr 15, 2004
4.640
4.659
4.427
4.495
176,181
-0.14(-2.92%)
Apr 14, 2004
4.630
4.659
4.495
4.630
165,112
+0.07(+1.48%)
Apr 13, 2004
4.997
5.007
4.562
4.562
920,738
-0.37(-7.45%)
Apr 12, 2004
5.036
5.036
4.852
4.930
107,074
+0.03(+0.59%)
Apr 08, 2004
4.964
5.017
4.834
4.901
82,349
-0.10(-1.93%)
Apr 07, 2004
5.026
5.075
4.833
4.997
40,657
-0.03(-0.58%)
Apr 06, 2004
4.997
5.210
4.775
5.026
63,727
-0.08(-1.52%)
Apr 05, 2004
5.055
5.152
4.833
5.104
136,869
+0.14(+2.72%)
Apr 02, 2004
4.794
5.017
4.611
4.968
47,795
+0.20(+4.26%)
Apr 01, 2004
4.843
5.017
4.678
4.765
56,485
-0.08(-1.60%)
Mar 31, 2004
4.930
5.007
4.833
4.843
67,141
-0.10(-1.96%)
Mar 30, 2004
4.804
5.017
4.804
4.939
66,624
-0.01(-0.20%)
Mar 29, 2004
4.930
5.084
4.717
4.949
106,453
+0.06(+1.19%)
Mar 26, 2004
4.727
4.930
4.495
4.891
177,733
+0.25(+5.42%)
Mar 25, 2004
4.543
4.688
4.456
4.640
119,592
+0.10(+2.11%)
Mar 24, 2004
4.649
4.649
4.446
4.544
224,184
-0.02(-0.40%)
Mar 23, 2004
4.408
4.649
4.224
4.562
279,428
+0.07(+1.51%)
Mar 22, 2004
4.456
4.504
4.205
4.495
690,553
-0.09(-1.90%)
Mar 19, 2004
4.794
4.833
4.475
4.582
91,970
-0.06(-1.25%)
Mar 18, 2004
4.920
4.920
4.408
4.640
709,795
-0.38(-7.51%)
Mar 17, 2004
5.017
5.113
4.920
5.017
56,278
-0.09(-1.70%)
Mar 16, 2004
5.113
5.113
4.910
5.104
83,590
+0.14(+2.72%)
Mar 15, 2004
5.171
5.239
4.959
4.968
137,903
-0.34(-6.38%)
Mar 12, 2004
5.075
5.316
5.036
5.307
57,520
+0.22(+4.37%)
Mar 11, 2004
5.336
5.345
5.084
5.084
106,867
-0.26(-4.88%)
Mar 10, 2004
5.558
5.558
5.297
5.345
73,969
-0.02(-0.36%)
Mar 09, 2004
5.577
5.635
5.200
5.365
103,970
-0.27(-4.80%)
Mar 08, 2004
5.732
5.800
5.490
5.635
166,250
-0.09(-1.52%)
Mar 05, 2004
5.703
5.751
5.568
5.722
109,764
-0.01(-0.17%)
Mar 04, 2004
6.051
6.051
5.664
5.732
392,917
-0.26(-4.35%)
Mar 03, 2004
6.022
6.138
5.809
5.993
607,273
+0.33(+5.80%)
Mar 02, 2004
5.722
5.751
5.461
5.664
138,938
+0.11(+1.91%)
Mar 01, 2004
5.423
5.722
5.423
5.558
92,280
+0.10(+1.77%)
Feb 27, 2004
5.452
5.577
5.403
5.461
97,867
+0.09(+1.62%)
Feb 26, 2004
5.539
5.539
5.123
5.374
48,002
-0.12(-2.11%)
Feb 25, 2004
5.171
5.568
5.123
5.490
37,553
+0.31(+5.97%)
Feb 24, 2004
5.345
5.423
5.171
5.181
22,759
-0.13(-2.37%)
Feb 23, 2004
5.394
5.500
5.065
5.307
36,415
+0.09(+1.67%)
Feb 20, 2004
5.355
5.403
5.171
5.220
33,312
-0.17(-3.23%)
Feb 19, 2004
5.558
5.751
5.384
5.394
46,761
-0.22(-3.96%)
Feb 18, 2004
5.684
5.732
5.558
5.616
23,587
-0.06(-1.02%)
Feb 17, 2004
5.558
5.703
5.558
5.674
21,001
+0.16(+2.98%)
Feb 13, 2004
5.655
5.761
5.442
5.510
47,795
-0.25(-4.36%)
Feb 12, 2004
5.795
5.896
5.597
5.761
43,760
+0.03(+0.51%)
Feb 11, 2004
5.703
5.945
5.703
5.732
110,592
-0.19(-3.26%)
Feb 10, 2004
5.674
5.925
5.674
5.925
89,487
+0.27(+4.79%)
Feb 09, 2004
5.790
5.848
5.645
5.655
66,417
+0.11(+1.92%)
Feb 06, 2004
5.500
5.751
5.481
5.548
22,346
+0.09(+1.59%)
Feb 05, 2004
5.355
5.703
5.336
5.461
46,450
+0.11(+1.99%)
Feb 04, 2004
5.452
5.751
5.355
5.355
75,003
-0.26(-4.65%)
Feb 03, 2004
5.461
5.693
5.442
5.616
70,658
+0.18(+3.38%)
Feb 02, 2004
5.423
5.539
5.403
5.432
37,139
-0.04(-0.72%)
Jan 30, 2004
5.800
5.800
5.423
5.472
50,795
-0.34(-5.81%)
Jan 29, 2004
5.800
5.809
5.587
5.809
49,140
+0.10(+1.69%)
Jan 28, 2004
5.800
5.809
5.664
5.713
84,211
-0.08(-1.34%)
Jan 27, 2004
5.993
5.993
5.703
5.790
105,729
-0.14(-2.44%)
Jan 26, 2004
5.829
5.945
5.751
5.935
172,353
+0.09(+1.49%)
Jan 23, 2004
5.838
5.993
5.703
5.848
183,423
-0.02(-0.33%)
Jan 22, 2004
6.235
6.380
5.838
5.867
187,871
-0.59(-9.13%)
Jan 21, 2004
6.496
6.534
6.090
6.457
484,059
+0.00(+0.00%)
Jan 20, 2004
5.916
6.486
5.916
6.457
284,083
+0.52(+8.79%)
Jan 16, 2004
5.887
6.080
5.751
5.935
318,637
-0.06(-0.97%)
Jan 15, 2004
5.384
6.090
4.978
5.993
220,492
+0.55(+10.12%)
Jan 14, 2004
5.365
5.548
5.239
5.442
83,977
+0.14(+2.74%)
Jan 13, 2004
5.365
5.374
5.191
5.297
42,245
-0.07(-1.26%)
Jan 12, 2004
5.142
5.384
5.142
5.365
57,155
+0.15(+2.97%)
Jan 09, 2004
4.930
5.210
4.930
5.210
86,124
+0.19(+3.85%)
Jan 08, 2004
5.026
5.035
4.881
5.017
35,762
+0.05(+0.97%)
Jan 07, 2004
4.853
5.046
4.852
4.968
27,390
+0.06(+1.18%)
Jan 06, 2004
4.843
5.123
4.843
4.910
93,315
-0.11(-2.12%)
Jan 05, 2004
5.075
5.084
4.804
5.017
68,072
+0.02(+0.39%)
Jan 02, 2004
4.446
5.075
4.437
4.997
148,766
+0.60(+13.63%)
Dec 31, 2003
4.504
4.504
4.330
4.398
139,352
+0.03(+0.66%)
Dec 30, 2003
4.330
4.563
4.330
4.369
61,179
+0.01(+0.22%)
Dec 29, 2003
4.340
4.524
4.301
4.359
44,107
-0.14(-3.22%)
Dec 26, 2003
4.398
4.514
4.379
4.504
14,929
+0.18(+4.25%)
Dec 24, 2003
4.456
4.490
4.321
4.321
50,859
-0.05(-1.11%)
Dec 23, 2003
4.543
4.572
4.369
4.369
57,266
-0.12(-2.59%)
Dec 22, 2003
4.292
4.736
4.263
4.485
98,472
+0.15(+3.57%)
Dec 19, 2003
4.659
4.678
4.292
4.330
66,778
-0.00(-0.02%)
Dec 18, 2003
4.408
4.533
4.330
4.331
68,795
-0.13(-3.01%)
Dec 17, 2003
4.533
4.533
4.408
4.466
49,584
-0.15(-3.35%)
Dec 16, 2003
4.640
4.717
4.427
4.620
26,861
+0.16(+3.69%)
Dec 15, 2003
4.620
4.717
4.437
4.456
36,803
-0.14(-3.15%)
Dec 12, 2003
4.678
4.678
4.446
4.601
44,837
-0.02(-0.42%)
Dec 11, 2003
4.456
4.736
4.427
4.620
31,315
+0.16(+3.69%)
Dec 10, 2003
4.630
4.630
4.437
4.456
46,342
-0.06(-1.28%)
Dec 09, 2003
4.582
4.727
4.475
4.514
20,340
-0.06(-1.25%)
Dec 08, 2003
4.562
4.736
4.524
4.571
57,685
-0.00(-0.02%)
Dec 05, 2003
4.823
4.823
4.591
4.572
14,081
-0.21(-4.44%)
Dec 04, 2003
4.582
4.785
4.553
4.785
28,557
+0.23(+5.10%)
Dec 03, 2003
4.819
4.920
4.553
4.553
49,578
-0.27(-5.61%)
Dec 02, 2003
4.823
4.997
4.688
4.823
92,621
+0.05(+1.01%)
Dec 01, 2003
4.785
4.823
4.649
4.775
29,486
-0.04(-0.80%)
Nov 28, 2003
4.814
4.823
4.640
4.814
20,294
+0.03(+0.61%)
Nov 26, 2003
4.485
4.785
4.398
4.785
50,731
+0.33(+7.38%)
Nov 25, 2003
4.408
4.727
4.379
4.456
66,465
+0.01(+0.22%)
Nov 24, 2003
4.765
4.823
4.404
4.446
73,441
-0.10(-2.13%)
Nov 21, 2003
4.582
4.640
4.495
4.543
22,265
-0.04(-0.84%)
Nov 20, 2003
4.533
4.785
4.533
4.582
35,118
-0.11(-2.27%)
Nov 19, 2003
4.591
4.736
4.446
4.688
29,824
+0.09(+1.89%)
Nov 18, 2003
4.698
4.823
4.572
4.601
27,911
+0.04(+0.85%)
Nov 17, 2003
4.572
4.640
4.495
4.562
61,230
-0.32(-6.53%)
Nov 14, 2003
4.601
4.881
4.591
4.881
61,514
+0.27(+5.87%)
Nov 13, 2003
4.930
4.978
4.582
4.611
74,595
-0.31(-6.29%)
Nov 12, 2003
4.756
4.920
4.736
4.920
20,267
+0.23(+4.95%)
Nov 11, 2003
4.736
4.814
4.640
4.688
47,557
+0.00(+0.00%)
Nov 10, 2003
4.659
4.823
4.514
4.688
51,706
+0.01(+0.21%)
Nov 07, 2003
4.688
4.823
4.611
4.678
107,105
-0.01(-0.21%)
Nov 06, 2003
5.026
5.026
4.524
4.688
227,597
-0.34(-6.73%)
Nov 05, 2003
5.046
5.257
4.968
5.026
87,090
-0.06(-1.14%)
Nov 04, 2003
5.220
5.365
4.978
5.084
61,502
+0.09(+1.74%)
Nov 03, 2003
5.017
5.249
4.979
4.997
60,931
-0.04(-0.77%)
Oct 31, 2003
4.959
5.123
4.901
5.036
74,444
+0.07(+1.36%)
Oct 30, 2003
4.900
5.065
4.939
4.968
32,070
+0.07(+1.40%)
Oct 29, 2003
4.649
4.900
4.495
4.900
65,078
+0.08(+1.58%)
Oct 28, 2003
4.263
4.833
4.263
4.823
73,741
+0.39(+8.74%)
Oct 27, 2003
4.253
4.543
4.253
4.436
15,621
+0.18(+4.30%)
Oct 24, 2003
4.253
4.330
4.224
4.253
80,693
-0.01(-0.23%)
Oct 23, 2003
4.340
4.398
4.224
4.263
26,070
-0.09(-2.00%)
Oct 22, 2003
4.630
4.630
4.350
4.350
43,450
-0.29(-6.25%)
Oct 21, 2003
4.562
4.707
4.543
4.640
20,718
+0.11(+2.35%)
Oct 20, 2003
4.417
4.572
4.330
4.533
48,381
+0.13(+2.85%)
Oct 17, 2003
4.649
4.764
4.359
4.408
20,535
-0.34(-7.13%)
Oct 16, 2003
4.736
4.833
4.640
4.746
50,481
+0.01(+0.20%)
Oct 15, 2003
4.881
4.910
4.707
4.736
36,444
-0.06(-1.21%)
Oct 14, 2003
4.833
4.833
4.669
4.794
29,237
-0.01(-0.20%)
Oct 13, 2003
4.398
4.910
4.243
4.804
196,967
+0.41(+9.23%)
Oct 10, 2003
4.388
4.398
4.205
4.398
53,484
+0.00(+0.00%)
Oct 09, 2003
4.301
4.591
4.253
4.398
122,019
+0.08(+1.79%)
Oct 08, 2003
4.533
4.533
4.253
4.321
86,050
-0.27(-5.89%)
Oct 07, 2003
4.514
4.630
4.253
4.591
71,643
+0.09(+1.93%)
Oct 06, 2003
4.321
4.504
4.272
4.504
63,585
+0.25(+5.91%)
Oct 03, 2003
4.253
4.504
4.060
4.253
85,337
+0.02(+0.46%)
Oct 02, 2003
4.253
4.263
4.069
4.234
32,050
-0.03(-0.68%)
Oct 01, 2003
4.253
4.340
4.156
4.263
79,258
+0.01(+0.23%)
Sep 30, 2003
4.446
4.543
4.253
4.253
166,472
-0.17(-3.93%)
Sep 29, 2003
4.398
4.533
4.311
4.427
111,136
+0.10(+2.23%)
Sep 26, 2003
4.446
4.524
4.330
4.330
37,302
-0.09(-1.97%)
Sep 25, 2003
4.446
4.495
4.417
4.417
40,689
-0.03(-0.65%)
Sep 24, 2003
4.620
4.559
4.408
4.446
90,601
-0.17(-3.77%)
Sep 23, 2003
4.640
4.736
4.495
4.620
33,935
+0.07(+1.49%)
Sep 22, 2003
4.553
4.707
4.456
4.553
47,444
+0.01(+0.21%)
Sep 19, 2003
4.591
4.978
4.466
4.543
69,614
-0.24(-5.05%)
Sep 18, 2003
4.833
4.833
4.620
4.785
45,467
-0.06(-1.22%)
Sep 17, 2003
4.930
5.104
4.785
4.844
40,017
-0.10(-1.94%)
Sep 16, 2003
4.640
5.075
4.611
4.939
66,698
+0.26(+5.58%)
Sep 15, 2003
4.553
4.872
4.553
4.678
50,485
+0.14(+2.98%)
Sep 12, 2003
4.775
4.901
4.446
4.543
126,937
-0.16(-3.49%)
Sep 11, 2003
4.736
4.881
4.446
4.707
579,651
+0.07(+1.46%)
Sep 10, 2003
4.978
4.978
4.640
4.640
51,416
-0.29(-5.88%)
Sep 09, 2003
4.591
5.548
4.562
4.930
340,879
+0.36(+7.82%)
Sep 08, 2003
4.263
4.620
4.214
4.572
42,933
+0.08(+1.72%)
Sep 05, 2003
4.562
4.553
4.350
4.495
53,487
-0.07(-1.48%)
Sep 04, 2003
4.582
4.640
4.427
4.562
21,414
-0.03(-0.63%)
Sep 03, 2003
4.640
4.640
4.417
4.591
50,795
+0.00(+0.00%)
Sep 02, 2003
4.369
4.591
4.340
4.591
87,314
+0.14(+3.26%)
Aug 29, 2003
4.558
4.562
4.417
4.446
53,175
-0.11(-2.34%)
Aug 28, 2003
4.529
4.736
4.446
4.553
109,350
+0.04(+0.86%)
Aug 27, 2003
4.736
4.736
4.446
4.514
115,040
-0.14(-2.91%)
Aug 26, 2003
4.504
4.736
4.398
4.649
67,555
+0.16(+3.66%)
Aug 25, 2003
4.495
4.543
4.398
4.485
67,865
-0.01(-0.21%)
Aug 22, 2003
4.833
4.833
4.456
4.495
168,733
-0.28(-5.87%)
Aug 21, 2003
4.350
4.833
4.350
4.775
76,245
+0.43(+10.02%)
Aug 20, 2003
4.524
4.543
4.340
4.340
52,244
-0.14(-3.02%)
Aug 19, 2003
4.543
4.543
4.417
4.475
442,264
-0.03(-0.64%)
Aug 18, 2003
4.833
4.833
4.350
4.504
322,982
-0.19(-4.12%)
Aug 15, 2003
4.833
4.833
4.591
4.698
145,662
-0.14(-2.80%)
Aug 14, 2003
4.688
4.833
4.688
4.833
15,931
+0.06(+1.23%)
Aug 13, 2003
4.775
4.814
4.562
4.774
72,003
+0.01(+0.18%)
Aug 12, 2003
4.601
4.765
4.504
4.765
65,072
+0.14(+3.14%)
Aug 11, 2003
4.659
4.794
4.620
4.620
26,587
-0.14(-2.85%)
Aug 08, 2003
4.872
4.968
4.669
4.756
39,622
-0.11(-2.19%)
Aug 07, 2003
4.736
4.930
4.727
4.862
254,909
-0.17(-3.45%)
Aug 06, 2003
4.640
5.134
4.640
5.036
215,494
-0.23(-4.40%)
Aug 05, 2003
5.171
5.316
5.134
5.268
326,913
+0.10(+1.85%)
Aug 04, 2003
5.220
5.413
5.152
5.172
381,847
-0.05(-0.91%)
Aug 01, 2003
5.316
5.316
5.142
5.220
274,614
-0.14(-2.53%)
Jul 31, 2003
5.268
5.355
5.220
5.355
249,219
+0.09(+1.65%)
Jul 30, 2003
5.171
5.297
5.152
5.268
140,593
+0.11(+2.06%)
Jul 29, 2003
4.843
5.297
4.833
5.162
51,933
+0.27(+5.53%)
Jul 28, 2003
5.123
5.171
4.843
4.891
140,800
-0.28(-5.42%)
Jul 25, 2003
5.055
5.606
5.055
5.171
47,795
-0.10(-1.82%)
Jul 24, 2003
4.997
5.287
4.915
5.267
105,833
+0.38(+7.69%)
Jul 23, 2003
4.881
4.978
4.736
4.891
150,007
-0.01(-0.20%)
Jul 22, 2003
4.591
4.930
4.553
4.901
71,796
+0.29(+6.29%)
Jul 21, 2003
4.978
5.075
4.301
4.611
408,745
-0.40(-7.92%)
Jul 18, 2003
5.655
5.713
4.930
5.007
576,444
-0.68(-11.90%)
Jul 17, 2003
5.848
6.041
5.684
5.684
141,110
-0.20(-3.45%)
Jul 16, 2003
5.800
6.041
5.800
5.887
76,245
-0.14(-2.40%)
Jul 15, 2003
5.800
6.032
5.800
6.032
125,903
+0.22(+3.83%)
Jul 14, 2003
5.993
6.138
5.423
5.809
763,695
-0.23(-3.84%)
Jul 11, 2003
6.235
6.235
5.877
6.041
146,904
-0.17(-2.80%)
Jul 10, 2003
6.544
6.544
5.800
6.215
102,005
+0.32(+5.41%)
Jul 09, 2003
6.264
6.264
5.800
5.896
254,289
-0.39(-6.15%)
Jul 08, 2003
6.235
6.283
5.800
6.283
190,458
+0.02(+0.31%)
Jul 07, 2003
5.838
6.351
5.674
6.264
305,291
+0.46(+8.00%)
Jul 03, 2003
5.655
5.838
5.635
5.800
93,625
+0.02(+0.33%)
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.