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
Nanometrics Inc
(NQ:
NANO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
5.800
6.500
5.720
6.349
280,100
+0.59(+10.23%)
May 29, 2003
5.790
6.040
5.510
5.760
236,100
+0.01(+0.17%)
May 28, 2003
6.200
6.300
5.750
5.750
198,100
-0.10(-1.71%)
May 27, 2003
5.200
6.090
5.050
5.850
549,200
+0.59(+11.22%)
May 23, 2003
5.300
5.300
5.110
5.260
84,800
-0.02(-0.38%)
May 22, 2003
5.050
5.540
4.980
5.280
145,800
+0.26(+5.20%)
May 21, 2003
5.040
5.170
4.840
5.019
169,400
-0.17(-3.29%)
May 20, 2003
5.490
5.510
5.000
5.190
144,900
-0.30(-5.46%)
May 19, 2003
5.790
5.790
5.260
5.490
95,500
-0.18(-3.17%)
May 16, 2003
5.550
5.890
5.500
5.670
133,900
+0.09(+1.61%)
May 15, 2003
6.490
6.490
5.560
5.580
276,500
-0.17(-2.96%)
May 14, 2003
5.100
6.000
5.100
5.750
619,500
+0.63(+12.30%)
May 13, 2003
4.950
5.300
4.850
5.120
202,400
+0.21(+4.28%)
May 12, 2003
4.800
4.980
4.650
4.910
117,300
+0.11(+2.29%)
May 09, 2003
4.650
4.850
4.600
4.800
140,200
+0.15(+3.23%)
May 08, 2003
4.920
4.920
4.650
4.650
77,500
-0.27(-5.49%)
May 07, 2003
5.270
5.270
4.920
4.920
85,600
-0.35(-6.64%)
May 06, 2003
5.390
5.430
5.030
5.270
169,100
-0.06(-1.13%)
May 05, 2003
5.350
5.390
5.100
5.330
126,700
+0.20(+3.90%)
May 02, 2003
4.780
5.220
4.780
5.130
97,000
+0.26(+5.34%)
May 01, 2003
4.790
4.900
4.740
4.870
67,800
+0.03(+0.62%)
Apr 30, 2003
4.760
4.950
4.660
4.840
136,000
-0.02(-0.41%)
Apr 29, 2003
4.180
5.000
4.180
4.860
374,200
+0.63(+14.89%)
Apr 28, 2003
4.050
4.240
4.000
4.230
74,600
+0.23(+5.75%)
Apr 25, 2003
4.100
4.100
3.990
4.000
78,900
-0.03(-0.74%)
Apr 24, 2003
4.150
4.200
3.990
4.030
158,000
-0.18(-4.28%)
Apr 23, 2003
4.250
4.280
4.150
4.210
70,300
-0.01(-0.24%)
Apr 22, 2003
4.030
4.240
3.990
4.220
63,500
+0.22(+5.50%)
Apr 21, 2003
4.000
4.100
3.950
4.000
27,900
-0.03(-0.74%)
Apr 17, 2003
4.050
4.050
4.000
4.030
22,400
+0.02(+0.50%)
Apr 16, 2003
4.070
4.100
4.000
4.010
42,700
+0.02(+0.50%)
Apr 15, 2003
4.000
4.030
3.950
3.990
19,300
+0.00(+0.00%)
Apr 14, 2003
4.000
4.070
3.960
3.990
83,200
-0.01(-0.25%)
Apr 11, 2003
3.940
4.070
3.900
4.000
44,500
+0.00(+0.00%)
Apr 10, 2003
4.090
4.160
3.910
4.000
83,900
-0.05(-1.23%)
Apr 09, 2003
3.970
4.150
3.970
4.050
37,000
+0.06(+1.50%)
Apr 08, 2003
3.930
3.990
3.880
3.990
57,500
+0.00(+0.00%)
Apr 07, 2003
4.250
4.250
3.940
3.990
113,400
-0.02(-0.50%)
Apr 04, 2003
4.230
4.230
3.960
4.010
44,000
-0.08(-1.96%)
Apr 03, 2003
4.130
4.230
4.050
4.090
65,100
+0.02(+0.49%)
Apr 02, 2003
4.170
4.180
3.900
4.070
107,000
+0.07(+1.75%)
Apr 01, 2003
3.880
4.080
3.880
4.000
151,100
+0.10(+2.56%)
Mar 31, 2003
4.120
4.260
3.900
3.900
123,350
-0.10(-2.50%)
Mar 28, 2003
4.130
4.200
4.000
4.000
70,240
-0.22(-5.21%)
Mar 27, 2003
4.060
4.220
3.900
4.220
67,100
+0.14(+3.43%)
Mar 26, 2003
4.300
4.390
4.050
4.080
44,100
-0.25(-5.77%)
Mar 25, 2003
4.060
4.440
3.980
4.330
88,606
+0.28(+6.91%)
Mar 24, 2003
3.990
4.130
3.890
4.050
6,070,000
-0.20(-4.71%)
Mar 21, 2003
3.980
4.290
3.975
4.250
188,892
+0.28(+7.05%)
Mar 20, 2003
3.800
4.000
3.800
3.970
73,229
+0.04(+1.02%)
Mar 19, 2003
4.040
4.040
3.840
3.930
79,030
-0.10(-2.48%)
Mar 18, 2003
3.960
4.110
3.900
4.030
174,901
+0.12(+3.07%)
Mar 17, 2003
3.580
3.910
3.500
3.910
196,157
+0.29(+8.01%)
Mar 14, 2003
3.550
3.620
3.480
3.620
102,790
+0.08(+2.26%)
Mar 13, 2003
3.300
3.650
3.300
3.540
125,900
+0.29(+8.92%)
Mar 12, 2003
3.180
3.280
3.160
3.250
20,568
-0.02(-0.61%)
Mar 11, 2003
3.110
3.280
3.100
3.270
79,200
+0.19(+6.17%)
Mar 10, 2003
3.150
3.240
3.080
3.080
46,100
-0.06(-1.91%)
Mar 07, 2003
3.210
3.250
3.060
3.140
133,600
-0.14(-4.27%)
Mar 06, 2003
3.330
3.330
3.250
3.280
106,100
+0.03(+0.92%)
Mar 05, 2003
3.390
3.400
3.220
3.250
128,900
-0.10(-2.99%)
Mar 04, 2003
3.360
3.400
3.310
3.350
46,900
-0.01(-0.30%)
Mar 03, 2003
3.330
3.500
3.250
3.360
58,400
-0.04(-1.18%)
Feb 28, 2003
3.380
3.460
3.260
3.400
62,600
+0.02(+0.59%)
Feb 27, 2003
3.570
3.580
3.300
3.380
81,600
-0.07(-2.03%)
Feb 26, 2003
3.400
3.630
3.390
3.450
59,300
-0.04(-1.15%)
Feb 25, 2003
3.220
3.500
3.130
3.490
95,400
+0.26(+8.05%)
Feb 24, 2003
3.250
3.350
3.160
3.230
55,900
+0.06(+1.89%)
Feb 21, 2003
3.110
3.230
3.110
3.170
90,800
+0.07(+2.26%)
Feb 20, 2003
3.290
3.450
3.080
3.100
324,900
-0.09(-2.82%)
Feb 19, 2003
3.600
3.640
3.170
3.190
127,600
-0.26(-7.54%)
Feb 18, 2003
3.630
3.940
3.430
3.450
311,300
-0.08(-2.27%)
Feb 14, 2003
3.200
3.700
3.200
3.530
285,800
+0.34(+10.66%)
Feb 13, 2003
3.160
3.270
2.850
3.190
250,900
+0.08(+2.57%)
Feb 12, 2003
3.460
3.530
3.110
3.110
168,800
-0.42(-11.90%)
Feb 11, 2003
3.800
3.800
3.520
3.530
64,200
-0.19(-5.11%)
Feb 10, 2003
3.990
4.010
3.580
3.720
154,800
-0.27(-6.77%)
Feb 07, 2003
4.170
4.220
3.960
3.990
46,700
-0.17(-4.09%)
Feb 06, 2003
4.160
4.230
4.130
4.160
40,900
+0.00(+0.00%)
Feb 05, 2003
4.050
4.230
4.050
4.160
27,100
+0.06(+1.46%)
Feb 04, 2003
4.370
4.370
3.980
4.100
45,500
-0.19(-4.43%)
Feb 03, 2003
4.470
4.520
4.270
4.290
52,100
-0.24(-5.30%)
Jan 31, 2003
4.860
4.970
4.410
4.530
84,200
-0.39(-7.89%)
Jan 30, 2003
4.850
5.020
4.840
4.918
40,837
+0.07(+1.40%)
Jan 29, 2003
4.820
4.850
4.720
4.850
45,100
+0.10(+2.15%)
Jan 28, 2003
4.710
4.850
4.709
4.748
50,800
+0.01(+0.17%)
Jan 27, 2003
4.550
4.900
4.530
4.740
48,600
-0.01(-0.23%)
Jan 24, 2003
4.960
5.040
4.650
4.751
33,200
-0.25(-4.98%)
Jan 23, 2003
5.120
5.190
4.930
5.000
25,700
-0.08(-1.57%)
Jan 22, 2003
4.740
5.080
4.600
5.080
68,400
+0.33(+6.95%)
Jan 21, 2003
5.000
5.100
4.690
4.750
103,000
-0.33(-6.50%)
Jan 17, 2003
4.970
5.170
4.920
5.080
80,100
+0.02(+0.40%)
Jan 16, 2003
5.110
5.210
4.950
5.060
98,500
-0.11(-2.13%)
Jan 15, 2003
5.600
5.600
5.110
5.170
142,600
-0.43(-7.68%)
Jan 14, 2003
5.690
5.800
5.510
5.600
119,200
+0.12(+2.21%)
Jan 13, 2003
5.740
5.980
5.380
5.479
257,200
+0.10(+1.84%)
Jan 10, 2003
5.930
5.930
5.350
5.380
211,700
-0.27(-4.78%)
Jan 09, 2003
4.810
6.110
4.810
5.650
298,000
+0.79(+16.26%)
Jan 08, 2003
4.640
4.970
4.640
4.860
136,800
+0.37(+8.24%)
Jan 07, 2003
4.510
4.630
4.450
4.490
46,100
-0.01(-0.22%)
Jan 06, 2003
4.110
4.710
4.080
4.500
69,300
+0.38(+9.22%)
Jan 03, 2003
4.190
4.190
4.050
4.120
29,900
+0.10(+2.49%)
Jan 02, 2003
4.150
4.330
4.000
4.020
95,800
-0.17(-4.06%)
Dec 31, 2002
4.090
4.200
4.050
4.190
56,700
-0.01(-0.24%)
Dec 30, 2002
4.280
4.280
4.030
4.200
88,100
-0.03(-0.71%)
Dec 27, 2002
4.200
4.350
4.180
4.230
68,600
-0.02(-0.47%)
Dec 26, 2002
4.130
4.290
4.130
4.250
30,200
+0.11(+2.66%)
Dec 24, 2002
4.230
4.230
4.090
4.140
7,100
-0.03(-0.72%)
Dec 23, 2002
4.120
4.290
4.050
4.170
38,100
-0.02(-0.48%)
Dec 20, 2002
4.120
4.290
4.020
4.190
101,000
+0.01(+0.24%)
Dec 19, 2002
4.270
4.380
4.090
4.180
61,500
-0.08(-1.88%)
Dec 18, 2002
4.010
4.260
3.920
4.260
67,200
+0.16(+3.85%)
Dec 17, 2002
4.200
4.350
3.910
4.102
53,600
-0.10(-2.33%)
Dec 16, 2002
4.190
4.570
4.160
4.200
87,200
+0.10(+2.44%)
Dec 13, 2002
4.340
4.340
3.890
4.100
106,300
-0.33(-7.45%)
Dec 12, 2002
4.550
4.550
4.380
4.430
46,100
-0.07(-1.56%)
Dec 11, 2002
4.490
4.600
4.290
4.500
82,800
+0.04(+0.90%)
Dec 10, 2002
4.400
4.600
4.400
4.460
94,900
-0.06(-1.35%)
Dec 09, 2002
5.000
5.000
4.400
4.521
161,100
-0.49(-9.76%)
Dec 06, 2002
5.160
5.250
5.000
5.010
83,800
-0.18(-3.47%)
Dec 05, 2002
5.320
5.550
5.130
5.190
121,400
-0.35(-6.30%)
Dec 04, 2002
5.700
5.700
5.121
5.539
101,700
-0.21(-3.69%)
Dec 03, 2002
5.800
6.050
5.680
5.751
143,000
+0.00(+0.02%)
Dec 02, 2002
5.890
6.090
5.750
5.750
110,700
-0.20(-3.36%)
Nov 27, 2002
5.800
6.100
5.650
5.950
144,200
+0.26(+4.55%)
Nov 26, 2002
5.900
6.200
5.310
5.691
241,700
-0.14(-2.47%)
Nov 25, 2002
4.980
5.850
4.960
5.835
224,000
+0.87(+17.40%)
Nov 22, 2002
4.800
4.980
4.610
4.970
51,800
+0.41(+8.97%)
Nov 21, 2002
5.000
5.160
4.380
4.561
150,700
-0.13(-2.75%)
Nov 20, 2002
4.270
4.930
4.250
4.690
122,400
+0.38(+8.84%)
Nov 19, 2002
4.250
4.309
4.100
4.309
44,800
+0.08(+1.87%)
Nov 18, 2002
4.550
4.600
4.050
4.230
53,900
-0.27(-6.00%)
Nov 15, 2002
4.530
4.540
4.350
4.500
37,600
+0.01(+0.22%)
Nov 14, 2002
4.200
4.490
4.110
4.490
58,000
+0.34(+8.19%)
Nov 13, 2002
4.230
4.450
4.130
4.150
76,500
-0.17(-3.91%)
Nov 12, 2002
4.400
4.400
4.250
4.319
58,000
+0.02(+0.44%)
Nov 11, 2002
4.650
4.710
4.300
4.300
36,300
-0.33(-7.13%)
Nov 08, 2002
4.310
4.710
4.300
4.630
66,400
+0.42(+9.98%)
Nov 07, 2002
4.370
4.500
4.160
4.210
70,200
-0.23(-5.18%)
Nov 06, 2002
3.899
4.440
3.899
4.440
68,900
+0.48(+12.12%)
Nov 05, 2002
4.070
4.170
3.900
3.960
65,900
-0.05(-1.25%)
Nov 04, 2002
3.990
4.500
3.870
4.010
111,200
+0.05(+1.26%)
Nov 01, 2002
3.660
3.990
3.600
3.960
79,600
+0.07(+1.80%)
Oct 31, 2002
4.030
4.270
3.640
3.890
158,547
-0.11(-2.75%)
Oct 30, 2002
3.400
3.700
3.390
4.000
305,400
+0.62(+18.34%)
Oct 29, 2002
3.620
3.620
3.170
3.380
74,212
-0.24(-6.63%)
Oct 28, 2002
3.520
3.710
3.490
3.620
78,500
+0.16(+4.62%)
Oct 25, 2002
3.470
3.700
3.360
3.460
123,450
+0.09(+2.67%)
Oct 24, 2002
3.540
3.850
3.220
3.370
248,423
-0.15(-4.26%)
Oct 23, 2002
2.960
3.520
2.850
3.520
108,843
+0.57(+19.32%)
Oct 22, 2002
2.930
2.980
2.900
2.950
25,500
-0.02(-0.67%)
Oct 21, 2002
3.040
3.050
2.900
2.970
110,783
-0.01(-0.34%)
Oct 18, 2002
3.090
3.120
2.950
2.980
220,400
-0.02(-0.67%)
Oct 17, 2002
2.850
3.310
2.850
3.000
172,242
+0.23(+8.26%)
Oct 16, 2002
2.760
2.840
2.550
2.771
61,000
-0.12(-4.12%)
Oct 15, 2002
2.450
3.000
2.430
2.890
168,320
+0.56(+24.03%)
Oct 14, 2002
2.330
2.340
2.249
2.330
43,223
-0.01(-0.43%)
Oct 11, 2002
2.050
2.450
1.940
2.340
117,752
+0.36(+18.18%)
Oct 10, 2002
1.925
1.990
1.820
1.980
108,800
+0.09(+4.76%)
Oct 09, 2002
2.020
2.020
1.890
1.890
140,800
-0.11(-5.50%)
Oct 08, 2002
2.089
2.100
1.980
2.000
81,200
-0.09(-4.31%)
Oct 07, 2002
2.000
2.090
2.000
2.090
103,878
+0.09(+4.50%)
Oct 04, 2002
2.040
2.100
1.980
2.000
218,500
+0.00(+0.00%)
Oct 03, 2002
2.100
2.230
1.950
2.000
459,697
-0.10(-4.76%)
Oct 02, 2002
2.420
2.480
2.050
2.100
230,511
-0.33(-13.58%)
Oct 01, 2002
2.650
2.900
2.410
2.430
98,609
-0.23(-8.65%)
Sep 30, 2002
2.930
2.989
2.600
2.660
74,741
-0.32(-10.74%)
Sep 27, 2002
2.990
3.000
2.950
2.980
44,200
-0.02(-0.67%)
Sep 26, 2002
2.900
3.050
2.900
3.000
144,900
+0.06(+2.04%)
Sep 25, 2002
3.450
3.450
2.800
2.940
144,800
-0.24(-7.55%)
Sep 24, 2002
3.300
3.450
3.160
3.180
38,494
-0.10(-3.05%)
Sep 23, 2002
3.490
3.500
3.260
3.280
51,800
-0.22(-6.29%)
Sep 20, 2002
3.751
3.751
3.420
3.500
293,900
-0.05(-1.41%)
Sep 19, 2002
3.910
3.910
3.421
3.550
89,406
-0.32(-8.27%)
Sep 18, 2002
4.040
4.050
3.800
3.870
39,200
-0.26(-6.30%)
Sep 17, 2002
4.380
4.410
4.030
4.130
27,900
-0.29(-6.56%)
Sep 16, 2002
4.560
4.560
4.350
4.420
8,400
-0.13(-2.86%)
Sep 13, 2002
4.550
4.570
4.450
4.550
14,100
-0.02(-0.44%)
Sep 12, 2002
4.760
4.760
4.550
4.570
18,900
-0.23(-4.79%)
Sep 11, 2002
4.810
4.900
4.800
4.800
8,000
-0.10(-2.04%)
Sep 10, 2002
4.920
5.060
4.820
4.900
72,300
-0.01(-0.20%)
Sep 09, 2002
4.950
4.950
4.750
4.910
21,000
-0.05(-1.01%)
Sep 06, 2002
5.090
5.250
4.760
4.960
26,000
+0.07(+1.43%)
Sep 05, 2002
5.350
5.350
4.850
4.890
27,900
-0.36(-6.86%)
Sep 04, 2002
4.770
5.310
4.770
5.250
62,300
+0.40(+8.25%)
Sep 03, 2002
5.110
5.110
4.750
4.850
62,100
-0.26(-5.09%)
Aug 30, 2002
5.270
5.380
5.100
5.110
40,200
-0.23(-4.31%)
Aug 29, 2002
5.440
5.500
5.220
5.340
117,335
-0.09(-1.66%)
Aug 28, 2002
5.480
5.500
5.350
5.430
94,500
-0.07(-1.27%)
Aug 27, 2002
5.530
5.630
5.450
5.500
65,350
-0.05(-0.90%)
Aug 26, 2002
5.600
5.850
5.450
5.550
155,817
+0.06(+1.09%)
Aug 23, 2002
5.480
5.520
5.400
5.490
131,189
+0.02(+0.37%)
Aug 22, 2002
5.599
5.750
5.470
5.470
111,300
-0.13(-2.32%)
Aug 21, 2002
5.380
5.610
5.150
5.600
29,200
+0.20(+3.70%)
Aug 20, 2002
5.350
5.610
5.350
5.400
295,100
-0.20(-3.57%)
Aug 16, 2002
5.750
5.750
5.500
5.600
124,800
-0.15(-2.61%)
Aug 15, 2002
5.680
5.830
5.520
5.750
160,600
+0.03(+0.52%)
Aug 14, 2002
5.960
5.960
5.520
5.720
206,200
-0.28(-4.67%)
Aug 13, 2002
6.290
6.520
5.950
6.000
356,966
-0.33(-5.21%)
Aug 12, 2002
6.750
6.850
6.250
6.330
155,154
+0.09(+1.46%)
Aug 07, 2002
6.000
6.300
5.500
6.239
95,800
+0.48(+8.32%)
Aug 06, 2002
5.760
6.000
5.500
5.760
197,700
+0.27(+4.92%)
Aug 05, 2002
5.760
6.570
5.120
5.490
197,634
-0.32(-5.51%)
Aug 02, 2002
6.420
6.450
5.780
5.810
410,700
-0.63(-9.78%)
Aug 01, 2002
6.711
7.400
6.370
6.440
163,000
-0.31(-4.59%)
Jul 31, 2002
7.350
7.399
6.750
6.750
140,900
-0.64(-8.66%)
Jul 30, 2002
7.800
7.850
7.350
7.390
160,900
-0.46(-5.86%)
Jul 29, 2002
8.250
8.250
7.770
7.850
227,000
-0.15(-1.88%)
Jul 26, 2002
8.510
8.520
7.500
8.000
181,160
-0.59(-6.87%)
Jul 25, 2002
9.300
9.300
8.550
8.590
170,500
-0.81(-8.62%)
Jul 24, 2002
9.820
10.30
9.180
9.400
87,550
-0.40(-4.08%)
Jul 23, 2002
10.24
10.59
9.320
9.800
302,000
-0.49(-4.76%)
Jul 22, 2002
10.90
11.00
10.08
10.29
138,900
-0.46(-4.28%)
Jul 19, 2002
11.30
11.30
10.55
10.75
162,800
-0.74(-6.44%)
Jul 17, 2002
11.54
11.95
10.41
11.49
234,100
+0.14(+1.23%)
Jul 12, 2002
11.05
11.78
10.81
11.35
118,900
+0.56(+5.19%)
Jul 11, 2002
10.50
11.22
10.39
10.79
285,900
+0.29(+2.76%)
Jul 10, 2002
13.00
13.00
10.44
10.50
198,100
-2.47(-19.04%)
Jul 09, 2002
14.44
14.44
12.97
12.97
52,000
-1.47(-10.18%)
Jul 08, 2002
15.59
15.59
14.44
14.44
20,600
-1.15(-7.38%)
Jul 05, 2002
14.50
15.59
14.50
15.59
21,200
+1.32(+9.25%)
Jul 04, 2002
14.00
14.42
13.45
14.27
37,500
+0.00(+0.00%)
Jul 03, 2002
14.00
14.42
13.45
14.27
37,500
+0.29(+2.07%)
Jul 02, 2002
14.80
14.80
13.98
13.98
64,300
-0.93(-6.24%)
Jul 01, 2002
16.33
16.33
14.86
14.91
64,200
-0.97(-6.10%)
Jun 28, 2002
15.33
16.69
15.33
15.88
73,900
+0.78(+5.16%)
Jun 27, 2002
14.20
15.34
14.20
15.10
76,500
+0.86(+6.04%)
Jun 26, 2002
13.61
14.33
13.16
14.24
44,300
+0.55(+4.02%)
Jun 25, 2002
14.15
15.06
13.60
13.69
26,300
+0.23(+1.72%)
Jun 21, 2002
14.50
14.50
13.64
13.46
45,600
-0.64(-4.55%)
Jun 20, 2002
14.80
15.09
14.10
14.10
35,000
-0.67(-4.54%)
Jun 19, 2002
15.01
15.30
14.75
14.77
61,300
-0.47(-3.08%)
Jun 18, 2002
15.40
15.90
15.01
15.24
32,600
+0.28(+1.87%)
Jun 17, 2002
14.60
15.51
14.60
14.96
11,400
+0.07(+0.47%)
Jun 14, 2002
15.14
15.14
14.26
14.89
41,700
-0.53(-3.44%)
Jun 12, 2002
14.55
15.73
14.50
15.42
100,100
+0.91(+6.27%)
Jun 11, 2002
14.75
14.85
14.45
14.51
58,100
-0.24(-1.63%)
Jun 10, 2002
14.30
14.99
14.25
14.75
114,700
+0.58(+4.09%)
Jun 07, 2002
14.48
14.95
14.05
14.17
187,200
-0.75(-5.05%)
Jun 06, 2002
15.85
15.85
14.47
14.92
65,600
-1.13(-7.02%)
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.