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
Churchill Downs IN
(NQ:
CHDN
)
136.54
-2.78 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
5.616
5.722
5.612
5.701
49,172
+0.07(+1.18%)
May 27, 2004
5.681
5.681
5.601
5.634
33,224
-0.04(-0.69%)
May 26, 2004
5.606
5.681
5.570
5.674
107,647
+0.13(+2.31%)
May 25, 2004
5.531
5.606
5.531
5.546
47,843
-0.04(-0.70%)
May 24, 2004
5.562
5.589
5.558
5.585
55,817
+0.02(+0.30%)
May 21, 2004
5.595
5.595
5.494
5.568
26,579
-0.03(-0.62%)
May 20, 2004
5.681
5.683
5.538
5.603
88,377
-0.04(-0.67%)
May 19, 2004
5.583
5.719
5.583
5.640
62,461
+0.11(+1.96%)
May 18, 2004
5.508
5.574
5.500
5.532
13,954
-0.02(-0.27%)
May 17, 2004
5.605
5.605
5.496
5.547
22,592
-0.07(-1.18%)
May 14, 2004
5.571
5.643
5.535
5.613
39,204
+0.02(+0.40%)
May 13, 2004
5.531
5.591
5.490
5.591
21,263
+0.10(+1.78%)
May 12, 2004
5.568
5.568
5.455
5.493
41,198
-0.13(-2.28%)
May 11, 2004
5.591
5.658
5.546
5.621
17,941
+0.04(+0.65%)
May 10, 2004
5.643
5.646
5.529
5.585
69,771
-0.06(-1.09%)
May 07, 2004
5.762
5.762
5.645
5.646
37,875
-0.09(-1.63%)
May 06, 2004
5.711
5.764
5.624
5.740
54,488
+0.02(+0.29%)
May 05, 2004
5.613
5.762
5.568
5.723
101,002
+0.12(+2.23%)
May 04, 2004
5.592
5.639
5.532
5.598
35,217
+0.05(+0.81%)
May 03, 2004
5.478
5.604
5.425
5.553
184,063
+0.06(+1.07%)
Apr 30, 2004
5.543
5.589
5.494
5.494
87,712
-0.07(-1.27%)
Apr 29, 2004
5.615
5.615
5.503
5.565
69,106
-0.00(-0.05%)
Apr 28, 2004
5.607
5.668
5.568
5.568
70,435
-0.10(-1.73%)
Apr 27, 2004
5.600
5.750
5.600
5.666
157,483
+0.03(+0.53%)
Apr 26, 2004
5.616
5.661
5.503
5.636
54,488
+0.02(+0.43%)
Apr 23, 2004
5.583
5.689
5.505
5.612
58,475
+0.03(+0.51%)
Apr 22, 2004
5.503
5.660
5.503
5.583
136,884
+0.02(+0.27%)
Apr 21, 2004
5.576
5.613
5.503
5.568
68,442
-0.03(-0.56%)
Apr 20, 2004
5.612
5.671
5.523
5.600
38,540
+0.02(+0.30%)
Apr 19, 2004
5.428
5.628
5.427
5.583
83,061
+0.15(+2.68%)
Apr 16, 2004
5.436
5.624
5.436
5.437
190,708
-0.06(-1.15%)
Apr 15, 2004
5.744
5.765
5.344
5.500
231,242
-0.27(-4.60%)
Apr 14, 2004
5.800
5.815
5.720
5.765
41,198
-0.02(-0.39%)
Apr 13, 2004
5.913
5.913
5.749
5.788
67,777
-0.08(-1.36%)
Apr 12, 2004
5.905
5.905
5.841
5.868
8,638
+0.00(+0.03%)
Apr 08, 2004
5.890
5.901
5.841
5.866
20,599
-0.00(-0.03%)
Apr 07, 2004
5.908
5.908
5.868
5.868
45,185
-0.02(-0.26%)
Apr 06, 2004
6.020
6.027
5.881
5.883
165,457
-0.13(-2.23%)
Apr 05, 2004
5.990
6.060
5.970
6.017
249,183
+0.07(+1.11%)
Apr 02, 2004
5.917
5.990
5.893
5.950
35,217
+0.08(+1.41%)
Apr 01, 2004
5.911
5.981
5.812
5.868
27,908
+0.03(+0.54%)
Mar 31, 2004
5.943
5.944
5.836
5.836
35,217
-0.08(-1.32%)
Mar 30, 2004
5.880
5.941
5.880
5.914
103,660
-0.01(-0.15%)
Mar 29, 2004
5.610
5.923
5.610
5.923
84,390
+0.25(+4.40%)
Mar 26, 2004
5.655
5.677
5.631
5.674
11,296
-0.02(-0.42%)
Mar 25, 2004
5.661
5.707
5.652
5.698
45,849
+0.05(+0.93%)
Mar 24, 2004
5.741
5.741
5.633
5.645
70,435
-0.08(-1.47%)
Mar 23, 2004
5.580
5.743
5.547
5.729
15,947
+0.08(+1.44%)
Mar 22, 2004
5.746
5.746
5.618
5.648
42,527
-0.11(-1.96%)
Mar 19, 2004
5.829
5.829
5.731
5.761
57,146
-0.07(-1.19%)
Mar 18, 2004
5.777
5.839
5.753
5.830
28,573
+0.00(+0.00%)
Mar 17, 2004
5.795
5.830
5.746
5.830
239,880
-0.07(-1.20%)
Mar 16, 2004
5.818
5.901
5.795
5.901
34,553
+0.02(+0.41%)
Mar 15, 2004
5.862
5.944
5.816
5.877
88,377
-0.05(-0.86%)
Mar 12, 2004
5.803
5.928
5.800
5.928
29,902
+0.09(+1.63%)
Mar 11, 2004
5.826
5.890
5.788
5.833
59,804
-0.03(-0.49%)
Mar 10, 2004
5.937
5.937
5.862
5.862
31,230
-0.08(-1.34%)
Mar 09, 2004
5.993
5.996
5.940
5.941
27,908
-0.06(-0.95%)
Mar 08, 2004
6.023
6.023
5.967
5.999
177,418
+0.04(+0.66%)
Mar 05, 2004
5.914
5.959
5.884
5.959
28,573
+0.02(+0.25%)
Mar 04, 2004
5.937
5.944
5.881
5.944
37,875
+0.01(+0.13%)
Mar 03, 2004
5.756
5.973
5.756
5.937
53,159
+0.13(+2.28%)
Mar 02, 2004
5.874
5.928
5.764
5.804
52,494
-0.13(-2.16%)
Mar 01, 2004
5.681
5.932
5.625
5.932
69,106
+0.25(+4.45%)
Feb 27, 2004
5.461
5.680
5.433
5.680
97,015
+0.15(+2.78%)
Feb 26, 2004
5.546
5.613
5.439
5.526
39,869
-0.00(-0.03%)
Feb 25, 2004
5.470
5.544
5.428
5.528
19,270
+0.06(+1.13%)
Feb 24, 2004
5.440
5.482
5.418
5.466
32,559
+0.01(+0.22%)
Feb 23, 2004
5.621
5.621
5.440
5.454
23,257
-0.14(-2.48%)
Feb 20, 2004
5.577
5.624
5.544
5.592
29,237
+0.00(+0.03%)
Feb 19, 2004
5.534
5.613
5.508
5.591
132,897
+0.08(+1.50%)
Feb 18, 2004
5.433
5.546
5.433
5.508
47,178
+0.02(+0.41%)
Feb 17, 2004
5.460
5.561
5.460
5.485
41,862
+0.02(+0.28%)
Feb 13, 2004
5.546
5.546
5.433
5.470
43,856
-0.02(-0.41%)
Feb 12, 2004
5.460
5.493
5.418
5.493
43,191
+0.02(+0.41%)
Feb 11, 2004
5.395
5.470
5.395
5.470
110,305
+0.02(+0.36%)
Feb 10, 2004
5.371
5.487
5.330
5.451
37,875
+0.03(+0.61%)
Feb 09, 2004
5.240
5.418
5.240
5.418
105,653
+0.15(+2.83%)
Feb 06, 2004
5.267
5.306
5.254
5.269
27,908
-0.02(-0.28%)
Feb 05, 2004
5.267
5.302
5.236
5.284
28,573
+0.03(+0.52%)
Feb 04, 2004
5.368
5.374
5.257
5.257
29,902
-0.11(-1.99%)
Feb 03, 2004
5.368
5.422
5.362
5.364
21,263
+0.01(+0.20%)
Feb 02, 2004
5.284
5.404
5.267
5.353
51,165
+0.01(+0.20%)
Jan 30, 2004
5.472
5.472
5.342
5.342
29,237
-0.08(-1.53%)
Jan 29, 2004
5.418
5.451
5.373
5.425
39,869
+0.01(+0.14%)
Jan 28, 2004
5.538
5.568
5.418
5.418
47,843
-0.11(-1.96%)
Jan 27, 2004
5.418
5.554
5.418
5.526
50,501
+0.02(+0.36%)
Jan 26, 2004
5.407
5.506
5.407
5.506
56,481
+0.09(+1.61%)
Jan 23, 2004
5.455
5.458
5.373
5.419
32,559
-0.04(-0.66%)
Jan 22, 2004
5.457
5.457
5.368
5.455
32,559
+0.08(+1.40%)
Jan 21, 2004
5.434
5.449
5.380
5.380
30,566
-0.06(-1.02%)
Jan 20, 2004
5.416
5.436
5.312
5.436
96,350
+0.07(+1.32%)
Jan 16, 2004
5.385
5.416
5.312
5.365
36,546
-0.05(-0.92%)
Jan 15, 2004
5.436
5.436
5.361
5.415
38,819
+0.01(+0.25%)
Jan 14, 2004
5.416
5.436
5.350
5.401
28,872
-0.02(-0.28%)
Jan 13, 2004
5.416
5.431
5.350
5.416
57,252
+0.00(+0.00%)
Jan 12, 2004
5.342
5.416
5.273
5.416
206,044
+0.11(+2.16%)
Jan 09, 2004
5.329
5.410
5.289
5.302
114,278
-0.10(-1.92%)
Jan 08, 2004
5.394
5.433
5.347
5.406
77,439
+0.05(+0.90%)
Jan 07, 2004
5.373
5.418
5.329
5.357
154,473
-0.11(-2.09%)
Jan 06, 2004
5.419
5.472
5.388
5.472
24,586
+0.05(+1.00%)
Jan 05, 2004
5.508
5.561
5.416
5.418
77,080
-0.05(-0.83%)
Jan 02, 2004
5.413
5.573
5.413
5.463
61,797
-0.01(-0.19%)
Dec 31, 2003
5.350
5.473
5.350
5.473
67,113
+0.06(+1.11%)
Dec 30, 2003
5.350
5.458
5.350
5.413
51,763
-0.01(-0.19%)
Dec 29, 2003
5.491
5.493
5.357
5.424
41,729
-0.05(-0.88%)
Dec 26, 2003
5.431
5.488
5.431
5.472
8,571
-0.01(-0.14%)
Dec 24, 2003
5.418
5.479
5.403
5.479
31,403
+0.06(+1.20%)
Dec 23, 2003
5.276
5.455
5.276
5.415
46,009
-0.08(-1.37%)
Dec 22, 2003
5.386
5.490
5.153
5.490
122,930
+0.03(+0.55%)
Dec 19, 2003
5.553
5.555
5.385
5.460
59,956
+0.06(+1.17%)
Dec 18, 2003
5.345
5.469
5.345
5.397
39,045
-0.03(-0.47%)
Dec 17, 2003
5.344
5.448
5.344
5.422
29,363
+0.01(+0.14%)
Dec 16, 2003
5.327
5.445
5.306
5.415
45,570
+0.08(+1.47%)
Dec 15, 2003
5.558
5.591
5.267
5.336
73,632
-0.13(-2.31%)
Dec 12, 2003
5.433
5.463
5.422
5.463
21,330
+0.00(+0.08%)
Dec 11, 2003
5.344
5.458
5.400
5.458
17,941
+0.11(+2.14%)
Dec 10, 2003
5.433
5.478
5.267
5.344
71,924
-0.15(-2.65%)
Dec 09, 2003
5.531
5.531
5.430
5.490
44,494
-0.01(-0.11%)
Dec 08, 2003
5.526
5.531
5.433
5.496
43,590
+0.03(+0.50%)
Dec 05, 2003
5.418
5.525
5.398
5.469
84,476
+0.05(+0.94%)
Dec 04, 2003
5.511
5.546
5.409
5.418
50,434
-0.09(-1.69%)
Dec 03, 2003
5.516
5.567
5.479
5.511
31,177
-0.01(-0.14%)
Dec 02, 2003
5.559
5.624
5.485
5.519
113,640
-0.04(-0.76%)
Dec 01, 2003
5.506
5.568
5.500
5.561
44,653
+0.06(+1.09%)
Nov 28, 2003
5.513
5.568
5.500
5.500
38,008
-0.01(-0.22%)
Nov 26, 2003
5.523
5.591
5.500
5.513
47,736
-0.03(-0.49%)
Nov 25, 2003
5.546
5.589
5.494
5.540
33,224
+0.02(+0.41%)
Nov 24, 2003
5.331
5.681
5.267
5.517
132,399
+0.21(+3.88%)
Nov 21, 2003
5.195
5.311
5.230
5.311
35,124
+0.12(+2.23%)
Nov 20, 2003
5.231
5.293
5.192
5.195
40,580
-0.11(-2.10%)
Nov 19, 2003
5.154
5.379
5.136
5.306
131,967
+0.13(+2.56%)
Nov 18, 2003
5.398
5.401
5.174
5.174
214,457
-0.14(-2.63%)
Nov 17, 2003
5.306
5.418
5.267
5.314
140,572
+0.01(+0.14%)
Nov 14, 2003
5.561
5.561
5.293
5.306
137,389
-0.13(-2.33%)
Nov 13, 2003
5.568
5.583
5.418
5.433
173,252
-0.15(-2.70%)
Nov 12, 2003
5.628
5.628
5.568
5.583
85,739
+0.02(+0.27%)
Nov 11, 2003
5.553
5.621
5.538
5.568
164,793
-0.05(-0.80%)
Nov 10, 2003
5.662
5.662
5.553
5.613
109,700
-0.00(-0.08%)
Nov 07, 2003
5.704
5.749
5.618
5.618
44,534
-0.06(-1.03%)
Nov 06, 2003
5.710
5.710
5.622
5.677
20,419
-0.00(-0.03%)
Nov 05, 2003
5.719
5.719
5.616
5.678
95,972
-0.05(-0.79%)
Nov 04, 2003
5.719
5.795
5.696
5.723
62,428
-0.01(-0.16%)
Nov 03, 2003
5.859
5.860
5.674
5.732
67,073
-0.04(-0.76%)
Oct 31, 2003
5.899
5.982
5.776
5.776
266,872
-0.14(-2.32%)
Oct 30, 2003
5.755
5.850
5.734
5.913
45,171
+0.16(+2.75%)
Oct 29, 2003
5.627
5.755
5.568
5.755
134,831
+0.08(+1.46%)
Oct 28, 2003
5.663
5.681
5.651
5.672
58,587
-0.01(-0.16%)
Oct 27, 2003
5.732
5.832
5.643
5.681
126,917
+0.02(+0.29%)
Oct 24, 2003
5.710
5.710
5.646
5.665
53,159
-0.09(-1.54%)
Oct 23, 2003
5.714
5.792
5.658
5.753
58,475
+0.03(+0.53%)
Oct 22, 2003
5.895
5.896
5.720
5.723
59,139
-0.21(-3.50%)
Oct 21, 2003
6.020
6.020
5.907
5.931
27,908
-0.07(-1.20%)
Oct 20, 2003
6.009
6.087
5.910
6.003
104,324
-0.02(-0.27%)
Oct 17, 2003
5.901
6.020
5.899
6.020
27,908
+0.00(+0.00%)
Oct 16, 2003
5.985
6.020
5.944
6.020
41,862
+0.03(+0.58%)
Oct 15, 2003
6.018
6.020
5.961
5.985
11,296
-0.03(-0.57%)
Oct 14, 2003
5.839
6.020
5.832
6.020
149,390
+0.18(+3.09%)
Oct 13, 2003
5.719
5.907
5.719
5.839
102,995
+0.14(+2.46%)
Oct 10, 2003
5.869
5.869
5.699
5.699
30,566
-0.21(-3.49%)
Oct 09, 2003
5.965
5.978
5.832
5.905
19,934
-0.00(-0.03%)
Oct 08, 2003
5.944
5.944
5.795
5.907
24,586
-0.02(-0.38%)
Oct 07, 2003
5.851
5.937
5.726
5.929
61,132
+0.06(+1.03%)
Oct 06, 2003
5.835
5.877
5.835
5.869
175,425
+0.00(+0.00%)
Oct 03, 2003
5.866
5.871
5.816
5.869
29,330
+0.06(+0.96%)
Oct 02, 2003
5.830
5.866
5.749
5.813
26,639
-0.05(-0.82%)
Oct 01, 2003
5.674
5.868
5.674
5.862
32,559
+0.20(+3.45%)
Sep 30, 2003
5.722
5.816
5.631
5.666
65,784
-0.16(-2.74%)
Sep 29, 2003
5.645
5.826
5.573
5.826
74,117
+0.25(+4.57%)
Sep 26, 2003
5.677
5.680
5.571
5.571
29,902
-0.11(-1.93%)
Sep 25, 2003
5.752
5.786
5.681
5.681
29,237
-0.07(-1.23%)
Sep 24, 2003
5.783
5.868
5.752
5.752
28,573
-0.08(-1.34%)
Sep 23, 2003
5.696
5.832
5.696
5.830
23,257
+0.02(+0.34%)
Sep 22, 2003
5.841
5.892
5.780
5.810
71,100
-0.12(-2.00%)
Sep 19, 2003
5.706
5.929
5.706
5.929
54,488
+0.26(+4.53%)
Sep 18, 2003
5.615
5.734
5.615
5.672
32,839
-0.00(-0.02%)
Sep 17, 2003
5.458
5.674
5.458
5.674
19,270
+0.09(+1.70%)
Sep 16, 2003
5.448
5.579
5.430
5.579
41,862
+0.14(+2.66%)
Sep 15, 2003
5.460
5.485
5.433
5.434
30,566
-0.01(-0.17%)
Sep 12, 2003
5.457
5.607
5.443
5.443
89,041
-0.14(-2.48%)
Sep 11, 2003
5.419
5.583
5.410
5.582
63,790
+0.17(+3.17%)
Sep 10, 2003
5.568
5.568
5.410
5.410
33,224
-0.09(-1.72%)
Sep 09, 2003
5.658
5.658
5.505
5.505
11,296
-0.12(-2.06%)
Sep 08, 2003
5.466
5.651
5.466
5.621
23,921
+0.00(+0.00%)
Sep 05, 2003
5.610
5.717
5.463
5.621
42,527
+0.01(+0.11%)
Sep 04, 2003
5.615
5.689
5.610
5.615
15,283
-0.03(-0.45%)
Sep 03, 2003
5.675
5.752
5.621
5.640
45,849
-0.07(-1.24%)
Sep 02, 2003
5.373
5.711
5.359
5.711
51,165
+0.29(+5.27%)
Aug 29, 2003
5.404
5.427
5.400
5.425
20,599
+0.06(+1.18%)
Aug 28, 2003
5.443
5.443
5.305
5.362
43,856
-0.06(-1.03%)
Aug 27, 2003
5.353
5.437
5.353
5.418
37,211
-0.01(-0.25%)
Aug 26, 2003
5.476
5.476
5.290
5.431
44,520
-0.12(-2.17%)
Aug 25, 2003
5.475
5.552
5.361
5.552
43,191
+0.02(+0.38%)
Aug 22, 2003
5.642
5.681
5.531
5.531
52,494
-0.09(-1.61%)
Aug 21, 2003
5.531
5.621
5.494
5.621
57,810
+0.09(+1.69%)
Aug 20, 2003
5.413
5.558
5.397
5.527
47,843
+0.11(+2.11%)
Aug 19, 2003
5.418
5.418
5.254
5.413
48,507
+0.03(+0.47%)
Aug 18, 2003
5.353
5.403
5.327
5.388
23,921
+0.01(+0.14%)
Aug 15, 2003
5.306
5.416
5.272
5.380
12,625
+0.09(+1.76%)
Aug 14, 2003
5.291
5.312
5.267
5.287
48,507
-0.01(-0.20%)
Aug 13, 2003
5.355
5.379
5.290
5.297
63,126
-0.04(-0.79%)
Aug 12, 2003
5.321
5.416
5.302
5.339
60,468
-0.02(-0.42%)
Aug 11, 2003
5.379
5.379
5.324
5.362
25,915
+0.01(+0.14%)
Aug 08, 2003
5.312
5.354
5.294
5.354
22,592
+0.05(+0.88%)
Aug 07, 2003
5.478
5.478
5.305
5.308
20,599
-0.08(-1.40%)
Aug 06, 2003
5.364
5.469
5.359
5.383
31,230
+0.00(+0.06%)
Aug 05, 2003
5.568
5.568
5.380
5.380
72,429
-0.19(-3.46%)
Aug 04, 2003
5.570
5.595
5.568
5.573
21,928
-0.04(-0.75%)
Aug 01, 2003
5.623
5.623
5.517
5.615
55,817
+0.00(+0.08%)
Jul 31, 2003
5.663
5.665
5.610
5.610
44,520
-0.04(-0.72%)
Jul 30, 2003
5.708
5.729
5.643
5.651
49,172
-0.04(-0.77%)
Jul 29, 2003
5.696
5.755
5.695
5.695
49,836
-0.00(-0.02%)
Jul 28, 2003
5.538
5.702
5.463
5.696
180,076
+0.17(+3.13%)
Jul 25, 2003
5.388
5.541
5.370
5.523
51,165
+0.11(+2.09%)
Jul 24, 2003
5.305
5.440
5.303
5.410
100,337
+0.14(+2.71%)
Jul 23, 2003
5.383
5.481
5.267
5.267
170,773
-0.11(-2.09%)
Jul 22, 2003
5.470
5.470
5.285
5.380
113,627
-0.02(-0.28%)
Jul 21, 2003
5.606
5.606
5.327
5.395
71,100
-0.21(-3.76%)
Jul 18, 2003
5.613
5.613
5.532
5.606
18,605
+0.01(+0.13%)
Jul 17, 2003
5.752
5.752
5.567
5.598
128,910
-0.16(-2.72%)
Jul 16, 2003
5.640
5.830
5.589
5.755
48,507
+0.22(+4.05%)
Jul 15, 2003
5.810
5.815
5.531
5.531
368,126
-0.23(-4.07%)
Jul 14, 2003
5.869
5.869
5.713
5.765
237,222
-0.12(-2.02%)
Jul 11, 2003
5.910
5.952
5.862
5.884
116,285
-0.04(-0.71%)
Jul 10, 2003
5.990
6.000
5.869
5.926
148,845
-0.06(-1.06%)
Jul 09, 2003
5.961
6.020
5.947
5.990
90,370
+0.04(+0.68%)
Jul 08, 2003
5.941
6.006
5.869
5.949
53,159
+0.02(+0.33%)
Jul 07, 2003
5.803
5.929
5.803
5.929
51,830
+0.14(+2.34%)
Jul 03, 2003
5.792
5.832
5.731
5.794
15,283
+0.03(+0.44%)
Jul 02, 2003
5.779
5.904
5.731
5.768
60,468
-0.02(-0.28%)
Jul 01, 2003
5.794
5.809
5.743
5.785
75,751
-0.02(-0.34%)
Jun 30, 2003
5.765
5.809
5.695
5.804
184,727
-0.03(-0.44%)
Jun 27, 2003
5.794
5.922
5.758
5.830
59,804
+0.06(+0.99%)
Jun 26, 2003
5.741
5.773
5.719
5.773
25,915
+0.03(+0.47%)
Jun 25, 2003
5.854
5.922
5.741
5.746
29,237
-0.18(-3.12%)
Jun 24, 2003
5.853
5.944
5.719
5.931
41,198
+0.09(+1.57%)
Jun 23, 2003
5.847
5.899
5.824
5.839
75,751
-0.05(-0.84%)
Jun 20, 2003
5.716
5.929
5.630
5.889
186,721
+0.22(+3.79%)
Jun 19, 2003
5.731
5.735
5.634
5.674
40,533
-0.06(-1.00%)
Jun 18, 2003
5.666
5.732
5.666
5.731
40,533
+0.04(+0.77%)
Jun 17, 2003
5.746
5.746
5.681
5.687
39,869
-0.03(-0.55%)
Jun 16, 2003
5.907
5.929
5.692
5.719
291,046
-0.11(-1.81%)
Jun 13, 2003
5.847
5.944
5.722
5.824
219,281
-0.02(-0.39%)
Jun 12, 2003
5.738
5.869
5.738
5.847
84,390
+0.02(+0.36%)
Jun 11, 2003
5.652
5.832
5.652
5.825
73,093
+0.11(+1.89%)
Jun 10, 2003
5.621
5.717
5.561
5.717
15,283
+0.14(+2.45%)
Jun 09, 2003
5.600
5.627
5.552
5.580
15,947
-0.05(-0.91%)
Jun 06, 2003
5.564
5.681
5.500
5.631
65,784
+0.00(+0.08%)
Jun 05, 2003
5.595
5.637
5.594
5.627
93,028
+0.02(+0.38%)
Jun 04, 2003
5.606
5.666
5.568
5.606
213,300
-0.02(-0.29%)
Jun 03, 2003
5.633
5.672
5.619
5.622
48,507
-0.02(-0.37%)
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.