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
Medallion Fin Cp
(NQ:
MFIN
)
8.340
+0.060 (+0.72%)
Streaming Delayed Price
Updated: 3:15 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
3.962
4.051
3.900
4.004
79,232
+0.02(+0.52%)
May 27, 2004
3.952
4.020
3.910
3.983
40,770
-0.02(-0.39%)
May 26, 2004
3.838
3.999
3.838
3.999
138,079
+0.12(+3.08%)
May 25, 2004
4.020
4.098
3.817
3.879
408,084
-0.11(-2.86%)
May 24, 2004
4.149
4.150
3.929
3.994
97,501
-0.11(-2.78%)
May 21, 2004
4.061
4.160
4.048
4.108
131,541
+0.03(+0.64%)
May 20, 2004
4.185
4.202
4.056
4.082
52,885
-0.06(-1.51%)
May 19, 2004
4.222
4.264
4.118
4.144
50,770
-0.04(-0.87%)
May 18, 2004
4.202
4.207
4.118
4.181
62,308
+0.04(+0.88%)
May 17, 2004
4.082
4.181
4.035
4.144
52,501
+0.03(+0.76%)
May 14, 2004
4.129
4.129
4.046
4.113
82,309
+0.05(+1.15%)
May 13, 2004
4.155
4.160
4.066
4.066
87,117
-0.14(-3.22%)
May 12, 2004
4.155
4.217
4.103
4.202
54,616
-0.09(-2.06%)
May 11, 2004
4.082
4.316
4.082
4.290
110,386
+0.16(+3.77%)
May 10, 2004
4.160
4.189
4.092
4.134
104,617
-0.11(-2.57%)
May 07, 2004
4.290
4.373
4.196
4.243
80,193
-0.05(-1.10%)
May 06, 2004
4.300
4.420
4.217
4.290
101,348
-0.06(-1.42%)
May 05, 2004
4.206
4.408
4.160
4.352
134,425
+0.17(+3.98%)
May 04, 2004
4.160
4.264
4.160
4.186
31,731
+0.02(+0.50%)
May 03, 2004
4.295
4.332
4.160
4.165
70,001
-0.10(-2.44%)
Apr 30, 2004
4.204
4.269
4.160
4.269
61,155
+0.06(+1.36%)
Apr 29, 2004
4.316
4.316
4.165
4.212
75,770
-0.06(-1.46%)
Apr 28, 2004
4.321
4.324
4.243
4.274
85,193
-0.05(-1.20%)
Apr 27, 2004
4.524
4.524
4.290
4.326
476,547
-0.19(-4.15%)
Apr 26, 2004
4.545
4.623
4.462
4.514
56,347
-0.07(-1.48%)
Apr 23, 2004
4.618
4.618
4.524
4.581
15,192
+0.02(+0.46%)
Apr 22, 2004
4.607
4.696
4.560
4.560
60,770
-0.04(-0.90%)
Apr 21, 2004
4.451
4.623
4.441
4.602
65,578
+0.15(+3.39%)
Apr 20, 2004
4.602
4.607
4.451
4.451
41,923
-0.10(-2.28%)
Apr 19, 2004
4.425
4.571
4.420
4.555
45,385
+0.10(+2.22%)
Apr 16, 2004
4.498
4.498
4.425
4.456
56,347
+0.02(+0.47%)
Apr 15, 2004
4.534
4.534
4.404
4.436
97,694
-0.05(-1.16%)
Apr 14, 2004
4.482
4.581
4.420
4.488
82,501
+0.01(+0.12%)
Apr 13, 2004
4.482
4.519
4.399
4.482
123,463
+0.06(+1.29%)
Apr 12, 2004
4.451
4.503
4.410
4.425
61,539
-0.02(-0.47%)
Apr 08, 2004
4.482
4.545
4.436
4.446
47,116
-0.03(-0.58%)
Apr 07, 2004
4.498
4.498
4.441
4.472
102,309
-0.03(-0.58%)
Apr 06, 2004
4.493
4.529
4.477
4.498
41,923
+0.00(+0.00%)
Apr 05, 2004
4.685
4.701
4.462
4.498
89,040
-0.20(-4.21%)
Apr 02, 2004
4.566
4.711
4.566
4.696
244,620
+0.07(+1.57%)
Apr 01, 2004
4.534
4.675
4.503
4.623
132,310
+0.12(+2.77%)
Mar 31, 2004
4.217
4.576
4.207
4.498
143,848
+0.31(+7.45%)
Mar 30, 2004
4.150
4.186
4.108
4.186
45,193
+0.03(+0.75%)
Mar 29, 2004
4.064
4.155
4.056
4.155
100,771
+0.02(+0.50%)
Mar 26, 2004
4.180
4.180
4.035
4.134
124,617
+0.02(+0.51%)
Mar 25, 2004
4.186
4.186
4.108
4.113
315,967
-0.05(-1.13%)
Mar 24, 2004
4.196
4.196
4.061
4.160
105,771
-0.04(-0.87%)
Mar 23, 2004
4.144
4.212
4.113
4.196
125,387
+0.02(+0.37%)
Mar 22, 2004
4.311
4.316
3.988
4.181
124,233
-0.14(-3.13%)
Mar 19, 2004
4.410
4.410
4.295
4.316
53,847
+0.01(+0.24%)
Mar 18, 2004
4.342
4.368
4.295
4.306
44,808
-0.10(-2.36%)
Mar 17, 2004
4.350
4.415
4.316
4.410
37,308
+0.11(+2.54%)
Mar 16, 2004
4.342
4.384
4.264
4.300
94,617
-0.01(-0.24%)
Mar 15, 2004
4.332
4.342
4.306
4.311
29,423
-0.09(-2.12%)
Mar 12, 2004
4.264
4.420
4.264
4.404
78,078
+0.13(+3.04%)
Mar 11, 2004
4.264
4.326
4.248
4.274
166,541
+0.01(+0.24%)
Mar 10, 2004
4.300
4.472
4.264
4.264
117,694
-0.06(-1.32%)
Mar 09, 2004
4.384
4.399
4.269
4.321
314,813
-0.21(-4.70%)
Mar 08, 2004
4.524
4.586
4.524
4.534
53,077
-0.01(-0.23%)
Mar 05, 2004
4.612
4.706
4.508
4.545
425,777
-0.11(-2.35%)
Mar 04, 2004
4.618
4.680
4.576
4.654
281,736
+0.03(+0.67%)
Mar 03, 2004
4.524
4.670
4.503
4.623
75,193
+0.10(+2.18%)
Mar 02, 2004
4.628
4.654
4.524
4.524
110,002
-0.05(-1.14%)
Mar 01, 2004
4.623
4.675
4.550
4.576
86,924
-0.05(-1.12%)
Feb 27, 2004
4.623
4.675
4.581
4.628
47,693
-0.05(-1.11%)
Feb 26, 2004
4.550
4.680
4.550
4.680
72,886
+0.05(+1.12%)
Feb 25, 2004
4.592
4.628
4.576
4.628
31,539
+0.05(+1.14%)
Feb 24, 2004
4.571
4.602
4.560
4.576
18,846
+0.00(+0.00%)
Feb 23, 2004
4.560
4.627
4.529
4.576
100,578
+0.02(+0.46%)
Feb 20, 2004
4.524
4.597
4.524
4.555
26,731
+0.03(+0.69%)
Feb 19, 2004
4.477
4.555
4.477
4.524
47,308
+0.05(+1.16%)
Feb 18, 2004
4.425
4.597
4.420
4.472
52,693
-0.14(-2.93%)
Feb 17, 2004
4.555
4.628
4.477
4.607
38,846
+0.12(+2.78%)
Feb 13, 2004
4.534
4.654
4.451
4.482
60,385
-0.07(-1.49%)
Feb 12, 2004
4.644
4.654
4.540
4.550
31,923
-0.02(-0.34%)
Feb 11, 2004
4.597
4.644
4.513
4.566
26,923
-0.03(-0.57%)
Feb 10, 2004
4.545
4.592
4.467
4.592
40,962
+0.06(+1.26%)
Feb 09, 2004
4.550
4.612
4.446
4.534
33,654
-0.02(-0.34%)
Feb 06, 2004
4.352
4.550
4.264
4.550
85,001
+0.20(+4.66%)
Feb 05, 2004
4.295
4.362
4.264
4.347
102,117
+0.06(+1.46%)
Feb 04, 2004
4.472
4.508
4.264
4.285
180,772
-0.22(-4.96%)
Feb 03, 2004
4.529
4.685
4.488
4.508
199,234
-0.14(-3.02%)
Feb 02, 2004
4.655
4.680
4.529
4.649
66,539
-0.02(-0.33%)
Jan 30, 2004
4.498
4.680
4.482
4.664
50,000
+0.17(+3.82%)
Jan 29, 2004
4.532
4.656
4.472
4.493
19,808
-0.09(-1.93%)
Jan 28, 2004
4.680
4.680
4.560
4.581
39,039
-0.06(-1.23%)
Jan 27, 2004
4.680
4.690
4.524
4.638
75,386
-0.04(-0.78%)
Jan 26, 2004
4.607
4.686
4.544
4.675
78,655
+0.09(+1.93%)
Jan 23, 2004
4.607
4.607
4.524
4.586
25,192
+0.05(+1.15%)
Jan 22, 2004
4.623
4.680
4.534
4.534
46,731
-0.04(-0.91%)
Jan 21, 2004
4.560
4.623
4.545
4.576
21,154
-0.01(-0.23%)
Jan 20, 2004
4.618
4.696
4.529
4.586
54,808
-0.08(-1.78%)
Jan 16, 2004
4.664
4.680
4.623
4.670
71,155
-0.01(-0.22%)
Jan 15, 2004
4.628
4.680
4.592
4.680
65,880
+0.03(+0.56%)
Jan 14, 2004
4.659
4.716
4.618
4.654
165,416
-0.06(-1.21%)
Jan 13, 2004
4.680
4.732
4.654
4.711
75,195
-0.01(-0.11%)
Jan 12, 2004
4.628
4.732
4.628
4.716
157,208
+0.08(+1.80%)
Jan 09, 2004
4.623
4.732
4.581
4.633
117,259
-0.05(-1.00%)
Jan 08, 2004
4.680
4.706
4.623
4.680
78,416
+0.00(+0.00%)
Jan 07, 2004
4.706
4.706
4.618
4.680
96,573
+0.03(+0.67%)
Jan 06, 2004
4.685
4.696
4.618
4.649
349,237
-0.05(-1.11%)
Jan 05, 2004
4.768
4.810
4.602
4.701
111,925
-0.11(-2.27%)
Jan 02, 2004
4.935
4.935
4.784
4.810
172,311
-0.12(-2.53%)
Dec 31, 2003
4.659
4.940
4.607
4.935
74,232
+0.13(+2.71%)
Dec 30, 2003
4.711
4.805
4.680
4.805
53,954
+0.03(+0.65%)
Dec 29, 2003
4.607
4.815
4.592
4.774
29,464
+0.05(+0.99%)
Dec 26, 2003
4.761
4.779
4.680
4.727
14,304
+0.03(+0.55%)
Dec 24, 2003
4.789
4.789
4.690
4.701
16,358
-0.09(-1.95%)
Dec 23, 2003
4.792
4.800
4.716
4.794
58,322
+0.01(+0.22%)
Dec 22, 2003
4.484
4.806
4.451
4.784
86,455
+0.26(+5.74%)
Dec 19, 2003
4.659
4.664
4.462
4.524
38,350
-0.13(-2.89%)
Dec 18, 2003
4.555
4.716
4.555
4.659
101,271
+0.06(+1.24%)
Dec 17, 2003
4.477
4.602
4.316
4.602
60,710
+0.16(+3.51%)
Dec 16, 2003
4.482
4.482
4.358
4.446
64,116
-0.09(-1.95%)
Dec 15, 2003
4.784
4.799
4.488
4.534
56,853
-0.24(-5.11%)
Dec 12, 2003
4.774
4.784
4.701
4.779
185,420
+0.09(+1.88%)
Dec 11, 2003
4.716
4.774
4.680
4.690
40,385
+0.03(+0.56%)
Dec 10, 2003
4.711
4.784
4.654
4.664
55,720
-0.05(-1.10%)
Dec 09, 2003
4.784
4.789
4.685
4.716
63,974
-0.06(-1.31%)
Dec 08, 2003
4.784
4.794
4.727
4.779
66,160
+0.02(+0.33%)
Dec 05, 2003
4.722
4.753
4.680
4.763
35,073
+0.04(+0.88%)
Dec 04, 2003
4.638
4.748
4.602
4.722
157,862
+0.06(+1.34%)
Dec 03, 2003
4.784
4.815
4.628
4.659
145,691
-0.20(-4.06%)
Dec 02, 2003
4.654
4.883
4.654
4.856
293,634
+0.21(+4.58%)
Dec 01, 2003
4.550
4.696
4.545
4.644
89,324
+0.09(+2.06%)
Nov 28, 2003
4.550
4.555
4.488
4.550
234,239
+0.04(+0.81%)
Nov 26, 2003
4.524
4.529
4.482
4.514
29,969
+0.02(+0.46%)
Nov 25, 2003
4.399
4.514
4.399
4.493
78,628
+0.02(+0.35%)
Nov 24, 2003
4.503
4.508
4.404
4.477
126,077
+0.02(+0.35%)
Nov 21, 2003
4.389
4.462
4.290
4.462
55,945
+0.07(+1.66%)
Nov 20, 2003
4.425
4.440
4.269
4.389
29,550
-0.08(-1.86%)
Nov 19, 2003
4.300
4.472
4.248
4.472
38,069
+0.18(+4.12%)
Nov 18, 2003
4.410
4.415
4.233
4.295
30,494
-0.07(-1.67%)
Nov 17, 2003
4.363
4.433
4.191
4.368
41,154
-0.00(-0.01%)
Nov 14, 2003
4.524
4.524
4.368
4.368
22,135
-0.15(-3.33%)
Nov 13, 2003
4.469
4.524
4.321
4.519
64,862
+0.00(+0.00%)
Nov 12, 2003
4.467
4.519
4.404
4.519
48,768
+0.15(+3.45%)
Nov 11, 2003
4.420
4.472
4.347
4.368
32,525
-0.05(-1.18%)
Nov 10, 2003
4.540
4.540
4.420
4.420
56,201
-0.05(-1.15%)
Nov 07, 2003
4.540
4.550
4.420
4.471
86,017
-0.08(-1.73%)
Nov 06, 2003
4.472
4.550
4.373
4.550
50,614
+0.10(+2.34%)
Nov 05, 2003
4.456
4.675
4.420
4.446
237,339
+0.01(+0.12%)
Nov 04, 2003
4.404
4.472
4.404
4.441
64,483
-0.02(-0.47%)
Nov 03, 2003
4.295
4.484
4.295
4.462
113,784
+0.17(+3.87%)
Oct 31, 2003
4.389
4.420
4.290
4.295
99,425
-0.08(-1.78%)
Oct 30, 2003
4.394
4.410
4.373
4.373
31,923
-0.02(-0.47%)
Oct 29, 2003
4.415
4.420
4.363
4.394
73,882
-0.03(-0.59%)
Oct 28, 2003
4.373
4.420
4.332
4.420
127,164
+0.03(+0.71%)
Oct 27, 2003
4.373
4.394
4.352
4.389
74,809
+0.03(+0.60%)
Oct 24, 2003
4.332
4.394
4.290
4.363
56,154
+0.04(+0.84%)
Oct 23, 2003
4.290
4.394
4.290
4.326
37,116
+0.00(+0.00%)
Oct 22, 2003
4.347
4.368
4.290
4.326
90,001
-0.02(-0.36%)
Oct 21, 2003
4.378
4.378
4.321
4.342
40,998
-0.03(-0.60%)
Oct 20, 2003
4.337
4.368
4.274
4.368
50,777
+0.04(+0.96%)
Oct 17, 2003
4.316
4.368
4.311
4.326
160,003
+0.01(+0.24%)
Oct 16, 2003
4.165
4.326
4.191
4.316
102,119
+0.15(+3.62%)
Oct 15, 2003
4.150
4.233
4.056
4.165
87,886
-0.07(-1.60%)
Oct 14, 2003
4.186
4.264
4.108
4.233
108,115
+0.07(+1.75%)
Oct 13, 2003
4.014
4.186
3.996
4.160
54,497
+0.19(+4.71%)
Oct 10, 2003
4.051
4.051
3.900
3.973
117,623
-0.04(-0.91%)
Oct 09, 2003
4.009
4.186
4.009
4.009
272,507
-0.01(-0.26%)
Oct 08, 2003
4.264
4.290
4.014
4.020
561,482
-0.22(-5.15%)
Oct 07, 2003
3.676
4.274
3.671
4.238
977,707
+0.69(+19.50%)
Oct 06, 2003
3.520
3.583
3.474
3.546
61,860
+0.06(+1.79%)
Oct 03, 2003
3.380
3.536
3.380
3.484
180,003
-0.03(-0.74%)
Oct 02, 2003
3.400
3.531
3.328
3.510
453,354
+0.14(+4.01%)
Oct 01, 2003
3.260
3.432
3.260
3.375
203,811
+0.10(+3.02%)
Sep 30, 2003
3.333
3.380
3.276
3.276
149,524
-0.06(-1.87%)
Sep 29, 2003
3.406
3.406
3.328
3.338
107,323
-0.02(-0.46%)
Sep 26, 2003
3.396
3.406
3.354
3.354
140,350
-0.03(-0.77%)
Sep 25, 2003
3.494
3.531
3.354
3.380
195,821
-0.10(-2.99%)
Sep 24, 2003
3.500
3.531
3.484
3.484
156,710
-0.02(-0.45%)
Sep 23, 2003
3.523
3.546
3.500
3.500
228,835
+0.00(+0.00%)
Sep 22, 2003
3.562
3.588
3.468
3.500
76,182
-0.09(-2.46%)
Sep 19, 2003
3.572
3.640
3.510
3.588
77,014
-0.06(-1.71%)
Sep 18, 2003
3.645
3.656
3.598
3.650
58,762
-0.01(-0.14%)
Sep 17, 2003
3.614
3.666
3.572
3.656
117,290
+0.02(+0.43%)
Sep 16, 2003
3.562
3.645
3.562
3.640
39,123
+0.09(+2.64%)
Sep 15, 2003
3.604
3.661
3.484
3.546
48,847
-0.07(-1.87%)
Sep 12, 2003
3.640
3.640
3.510
3.614
75,001
-0.05(-1.42%)
Sep 11, 2003
3.624
3.666
3.562
3.666
87,309
+0.08(+2.17%)
Sep 10, 2003
3.614
3.650
3.562
3.588
214,042
-0.03(-0.72%)
Sep 09, 2003
3.663
3.682
3.614
3.614
442,893
-0.03(-0.71%)
Sep 08, 2003
3.500
3.692
3.500
3.640
118,848
+0.14(+4.01%)
Sep 05, 2003
3.489
3.572
3.500
3.500
5,384
+0.01(+0.30%)
Sep 04, 2003
3.536
3.577
3.489
3.489
24,615
-0.09(-2.61%)
Sep 03, 2003
3.526
3.609
3.463
3.583
198,273
+0.05(+1.47%)
Sep 02, 2003
3.500
3.531
3.453
3.531
126,733
+0.05(+1.34%)
Aug 29, 2003
3.468
3.489
3.380
3.484
13,461
+0.03(+0.90%)
Aug 28, 2003
3.432
3.494
3.354
3.453
67,885
-0.04(-1.19%)
Aug 27, 2003
3.343
3.494
3.302
3.494
85,963
+0.23(+7.01%)
Aug 26, 2003
3.338
3.349
3.255
3.266
79,232
-0.07(-2.03%)
Aug 25, 2003
3.401
3.401
3.302
3.333
63,270
+0.02(+0.63%)
Aug 22, 2003
3.406
3.411
3.312
3.312
110,386
-0.06(-1.85%)
Aug 21, 2003
3.302
3.406
3.297
3.375
32,885
+0.05(+1.41%)
Aug 20, 2003
3.354
3.364
3.313
3.328
95,194
-0.03(-0.77%)
Aug 19, 2003
3.333
3.406
3.328
3.354
78,655
-0.04(-1.07%)
Aug 18, 2003
3.437
3.458
3.328
3.390
57,308
+0.04(+1.09%)
Aug 15, 2003
3.422
3.474
3.354
3.354
8,654
-0.13(-3.73%)
Aug 14, 2003
3.427
3.484
3.359
3.484
17,692
+0.12(+3.72%)
Aug 13, 2003
3.427
3.432
3.354
3.359
16,923
-0.06(-1.82%)
Aug 12, 2003
3.401
3.422
3.302
3.422
23,846
+0.02(+0.61%)
Aug 11, 2003
3.302
3.406
3.302
3.401
4,423
+0.07(+2.19%)
Aug 08, 2003
3.339
3.380
3.286
3.328
40,000
-0.01(-0.31%)
Aug 07, 2003
3.333
3.380
3.333
3.338
37,693
+0.01(+0.16%)
Aug 06, 2003
3.333
3.432
3.328
3.333
58,078
-0.07(-2.14%)
Aug 05, 2003
3.380
3.406
3.328
3.406
135,194
+0.05(+1.55%)
Aug 04, 2003
3.406
3.427
3.302
3.354
201,350
+0.03(+0.77%)
Aug 01, 2003
3.385
3.552
3.281
3.328
284,813
-0.15(-4.18%)
Jul 31, 2003
3.587
3.687
3.406
3.474
90,194
-0.04(-1.04%)
Jul 30, 2003
3.542
3.692
3.510
3.510
77,116
-0.06(-1.75%)
Jul 29, 2003
3.474
3.588
3.333
3.572
39,616
+0.10(+2.84%)
Jul 28, 2003
3.276
3.510
3.276
3.474
49,039
+0.17(+5.20%)
Jul 25, 2003
3.312
3.432
3.276
3.302
58,462
-0.02(-0.47%)
Jul 24, 2003
3.432
3.432
3.266
3.318
190,965
-0.06(-1.85%)
Jul 23, 2003
3.466
3.466
3.328
3.380
150,387
-0.10(-2.99%)
Jul 22, 2003
3.562
3.562
3.302
3.484
154,233
+0.09(+2.60%)
Jul 21, 2003
3.588
3.588
3.396
3.396
76,347
-0.15(-4.11%)
Jul 18, 2003
3.510
3.588
3.442
3.541
109,809
+0.00(+0.00%)
Jul 17, 2003
3.611
3.650
3.463
3.541
219,235
-0.10(-2.71%)
Jul 16, 2003
3.640
3.660
3.567
3.640
72,693
+0.00(+0.00%)
Jul 15, 2003
3.614
3.640
3.536
3.640
64,039
+0.03(+0.72%)
Jul 14, 2003
3.614
3.692
3.468
3.614
124,040
+0.03(+0.89%)
Jul 11, 2003
3.640
3.640
3.536
3.582
61,083
-0.01(-0.32%)
Jul 10, 2003
3.687
3.687
3.432
3.594
119,040
-0.04(-1.13%)
Jul 09, 2003
3.687
3.687
3.536
3.635
112,309
-0.05(-1.27%)
Jul 08, 2003
3.770
3.931
3.505
3.682
521,356
+0.05(+1.43%)
Jul 07, 2003
3.598
3.630
3.536
3.630
63,847
+0.05(+1.45%)
Jul 03, 2003
3.578
3.609
3.520
3.578
37,693
+0.02(+0.58%)
Jul 02, 2003
3.609
3.630
3.505
3.557
109,232
+0.01(+0.15%)
Jul 01, 2003
3.598
3.619
3.359
3.552
178,272
-0.07(-2.01%)
Jun 30, 2003
3.390
3.656
3.390
3.624
1,186,176
+0.18(+5.29%)
Jun 27, 2003
3.510
3.666
3.380
3.442
75,963
-0.17(-4.76%)
Jun 26, 2003
3.624
3.676
3.458
3.614
109,040
-0.04(-1.12%)
Jun 25, 2003
3.650
3.770
3.354
3.656
310,006
+0.10(+2.78%)
Jun 24, 2003
3.489
3.650
3.318
3.557
239,427
+0.06(+1.79%)
Jun 23, 2003
3.510
3.650
3.302
3.494
189,234
+0.07(+1.97%)
Jun 20, 2003
3.344
3.536
3.344
3.427
90,386
-0.06(-1.79%)
Jun 19, 2003
3.281
3.489
3.276
3.489
83,847
+0.12(+3.55%)
Jun 18, 2003
3.255
3.380
3.182
3.370
80,963
+0.09(+2.86%)
Jun 17, 2003
3.359
3.364
3.245
3.276
117,309
-0.07(-2.02%)
Jun 16, 2003
3.281
3.354
3.214
3.344
38,654
+0.04(+1.26%)
Jun 13, 2003
3.229
3.323
3.214
3.302
148,849
+0.03(+0.95%)
Jun 12, 2003
3.281
3.344
3.219
3.271
70,193
-0.04(-1.26%)
Jun 11, 2003
3.281
3.344
3.250
3.312
63,078
+0.01(+0.16%)
Jun 10, 2003
3.281
3.323
3.281
3.307
62,885
-0.01(-0.31%)
Jun 09, 2003
3.370
3.380
3.281
3.318
60,578
-0.06(-1.85%)
Jun 06, 2003
3.375
3.432
3.354
3.380
76,732
-0.05(-1.52%)
Jun 05, 2003
3.432
3.474
3.146
3.432
239,043
-0.03(-0.75%)
Jun 04, 2003
3.515
3.520
3.422
3.458
112,117
-0.01(-0.30%)
Jun 03, 2003
3.505
3.536
3.458
3.468
76,347
-0.04(-1.19%)
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.