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
Swiss Market Index
(IX:
SSMI
)
12,037.99
+91.33 (+0.76%)
Daily Price
Updated: 4:45 PM EDT, May 20, 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
5721
5723
5611
5627
56,938,000
-78.70(-1.38%)
May 27, 2004
5686
5719
5681
5706
38,544,200
+34.10(+0.60%)
May 26, 2004
5721
5724
5649
5672
37,325,400
+24.80(+0.44%)
May 25, 2004
5654
5664
5621
5647
92,043,000
-34.90(-0.61%)
May 24, 2004
5672
5734
5672
5682
37,384,400
+36.70(+0.65%)
May 21, 2004
5696
5698
5644
5645
71,034,400
-64.90(-1.14%)
May 20, 2004
5677
5719
5676
5710
62,331,400
+0.00(+0.00%)
May 19, 2004
5677
5719
5676
5710
62,331,400
+71.60(+1.27%)
May 18, 2004
5637
5655
5625
5638
63,847,200
+30.50(+0.54%)
May 17, 2004
5630
5631
5570
5608
96,142,800
-77.10(-1.36%)
May 14, 2004
5700
5721
5664
5685
54,012,600
-29.60(-0.52%)
May 13, 2004
5677
5715
5666
5715
46,670,000
+69.70(+1.23%)
May 12, 2004
5738
5738
5645
5645
45,836,400
-78.20(-1.37%)
May 11, 2004
5682
5723
5671
5723
62,189,600
+81.30(+1.44%)
May 10, 2004
5741
5757
5642
5642
91,776,400
-185.90(-3.19%)
May 07, 2004
5833
5853
5796
5828
65,598,400
-4.70(-0.08%)
May 06, 2004
5886
5905
5816
5832
59,867,200
-58.80(-1.00%)
May 05, 2004
5828
5896
5822
5891
50,455,800
+61.50(+1.05%)
May 04, 2004
5847
5847
5806
5830
58,095,400
+12.80(+0.22%)
May 03, 2004
5766
5827
5752
5817
44,810,000
+42.50(+0.74%)
Apr 30, 2004
5763
5809
5762
5774
67,940,000
-9.40(-0.16%)
Apr 29, 2004
5790
5807
5754
5784
82,666,200
-9.10(-0.16%)
Apr 28, 2004
5852
5868
5793
5793
71,244,600
-76.40(-1.30%)
Apr 27, 2004
5887
5894
5852
5869
75,580,000
-11.90(-0.20%)
Apr 26, 2004
5864
5899
5852
5881
80,613,200
+63.10(+1.08%)
Apr 23, 2004
5824
5850
5794
5818
57,873,200
+28.50(+0.49%)
Apr 22, 2004
5797
5802
5731
5790
47,787,200
-5.50(-0.09%)
Apr 21, 2004
5801
5829
5789
5795
53,572,800
-34.10(-0.58%)
Apr 20, 2004
5808
5829
5793
5829
74,874,800
+41.40(+0.72%)
Apr 19, 2004
5757
5788
5751
5788
43,779,000
+17.90(+0.31%)
Apr 16, 2004
5773
5787
5746
5770
69,467,400
-14.70(-0.25%)
Apr 15, 2004
5756
5807
5738
5785
71,175,000
+23.30(+0.40%)
Apr 14, 2004
5775
5786
5719
5761
64,993,600
-43.20(-0.74%)
Apr 13, 2004
5828
5845
5802
5804
50,432,000
+1.10(+0.02%)
Apr 08, 2004
5799
5817
5786
5803
32,572,200
+32.30(+0.56%)
Apr 07, 2004
5776
5818
5761
5771
43,672,000
+3.80(+0.07%)
Apr 06, 2004
5825
5828
5765
5767
69,276,000
-48.00(-0.83%)
Apr 05, 2004
5790
5815
5756
5815
48,524,600
+30.70(+0.53%)
Apr 03, 2004
5717
5797
5708
5785
51,870,000
+67.80(+1.19%)
Apr 02, 2004
5638
5717
5634
5717
53,775,000
+98.20(+1.75%)
Apr 01, 2004
5638
5654
5608
5619
64,441,000
-4.50(-0.08%)
Mar 31, 2004
5636
5638
5587
5623
40,797,400
-21.10(-0.37%)
Mar 30, 2004
5599
5646
5591
5644
33,750,400
+0.00(+0.00%)
Mar 29, 2004
5599
5646
5591
5644
0
+57.20(+1.02%)
Mar 27, 2004
5617
5617
5562
5587
56,062,200
-5.30(-0.09%)
Mar 26, 2004
5549
5592
5543
5592
60,763,400
+88.30(+1.60%)
Mar 25, 2004
5507
5543
5471
5504
53,585,400
-5.80(-0.11%)
Mar 24, 2004
5480
5551
5475
5510
54,263,200
+40.80(+0.75%)
Mar 23, 2004
5587
5590
5438
5469
70,122,600
+0.00(+0.00%)
Mar 22, 2004
5587
5590
5438
5469
0
-152.50(-2.71%)
Mar 20, 2004
5633
5643
5586
5622
119,287,000
+12.00(+0.21%)
Mar 19, 2004
5699
5718
5609
5610
58,361,200
-82.70(-1.45%)
Mar 18, 2004
5670
5703
5658
5692
63,464,800
+46.00(+0.81%)
Mar 17, 2004
5617
5676
5592
5646
60,819,600
+25.90(+0.46%)
Mar 16, 2004
5673
5685
5608
5620
68,384,000
+0.00(+0.00%)
Mar 15, 2004
5673
5685
5608
5620
0
-80.20(-1.41%)
Mar 13, 2004
5629
5717
5597
5700
85,927,800
-6.20(-0.11%)
Mar 12, 2004
5826
5827
5687
5707
119,199,200
-170.40(-2.90%)
Mar 11, 2004
5838
5893
5835
5877
59,689,600
+18.30(+0.31%)
Mar 10, 2004
5871
5898
5850
5859
62,295,800
-25.70(-0.44%)
Mar 09, 2004
5907
5916
5883
5884
54,757,200
+0.00(+0.00%)
Mar 08, 2004
5907
5916
5883
5884
0
-11.30(-0.19%)
Mar 06, 2004
5942
5942
5880
5896
61,257,400
-38.60(-0.65%)
Mar 05, 2004
5895
5934
5885
5934
47,918,000
+62.20(+1.06%)
Mar 04, 2004
5889
5899
5862
5872
43,672,400
-24.10(-0.41%)
Mar 03, 2004
5842
5899
5838
5896
54,385,200
+65.60(+1.13%)
Mar 02, 2004
5813
5853
5809
5831
53,285,400
+0.00(+0.00%)
Mar 01, 2004
5813
5853
5809
5831
0
+32.30(+0.56%)
Feb 28, 2004
5823
5859
5798
5798
78,669,800
+1.00(+0.02%)
Feb 27, 2004
5804
5814
5768
5797
65,014,400
-14.10(-0.24%)
Feb 26, 2004
5807
5828
5766
5812
48,219,600
+9.70(+0.17%)
Feb 25, 2004
5860
5864
5796
5802
61,741,200
-78.40(-1.33%)
Feb 24, 2004
5873
5897
5861
5880
57,948,000
+0.00(+0.00%)
Feb 23, 2004
5873
5897
5861
5880
0
+23.70(+0.40%)
Feb 21, 2004
5882
5894
5838
5856
117,474,200
-18.10(-0.31%)
Feb 20, 2004
5861
5896
5860
5875
102,676,000
+45.80(+0.79%)
Feb 19, 2004
5877
5886
5820
5829
67,521,600
-42.90(-0.73%)
Feb 18, 2004
5864
5889
5862
5872
62,075,200
+13.50(+0.23%)
Feb 17, 2004
5856
5865
5830
5858
43,573,800
+0.00(+0.00%)
Feb 16, 2004
5856
5865
5830
5858
0
+9.10(+0.16%)
Feb 14, 2004
5858
5874
5833
5849
73,230,600
+2.40(+0.04%)
Feb 13, 2004
5885
5927
5846
5847
93,610,400
-35.40(-0.60%)
Feb 12, 2004
5880
5909
5872
5882
56,724,600
+2.10(+0.04%)
Feb 11, 2004
5871
5886
5850
5880
46,900,200
+10.20(+0.17%)
Feb 10, 2004
5827
5870
5826
5870
48,895,600
+0.00(+0.00%)
Feb 09, 2004
5827
5870
5826
5870
0
+58.90(+1.01%)
Feb 07, 2004
5788
5811
5770
5811
52,334,000
+52.70(+0.92%)
Feb 06, 2004
5767
5814
5758
5758
49,483,400
-17.40(-0.30%)
Feb 05, 2004
5714
5788
5713
5776
46,553,400
+40.60(+0.71%)
Feb 04, 2004
5796
5796
5714
5735
53,845,000
-53.30(-0.92%)
Feb 03, 2004
5762
5802
5758
5788
39,270,000
+0.00(+0.00%)
Feb 02, 2004
5762
5802
5758
5788
0
+51.90(+0.90%)
Jan 31, 2004
5785
5788
5731
5736
70,168,600
-31.80(-0.55%)
Jan 30, 2004
5760
5794
5746
5768
42,064,600
-35.10(-0.60%)
Jan 29, 2004
5773
5825
5771
5803
47,259,000
+12.70(+0.22%)
Jan 28, 2004
5785
5823
5779
5791
51,958,800
+42.10(+0.73%)
Jan 27, 2004
5757
5767
5733
5748
38,562,000
+0.00(+0.00%)
Jan 26, 2004
5757
5767
5733
5748
0
-14.20(-0.25%)
Jan 24, 2004
5723
5764
5718
5763
43,988,800
+41.30(+0.72%)
Jan 23, 2004
5715
5752
5685
5721
55,368,800
+36.20(+0.64%)
Jan 22, 2004
5665
5706
5662
5685
54,870,000
+19.70(+0.35%)
Jan 21, 2004
5695
5720
5658
5666
48,224,400
-32.90(-0.58%)
Jan 20, 2004
5705
5726
5689
5698
57,167,400
+0.00(+0.00%)
Jan 19, 2004
5705
5726
5689
5698
0
+3.90(+0.07%)
Jan 17, 2004
5621
5694
5621
5694
91,138,000
+63.50(+1.13%)
Jan 16, 2004
5611
5639
5597
5631
75,783,400
+6.70(+0.12%)
Jan 15, 2004
5555
5624
5543
5624
71,959,000
+65.20(+1.17%)
Jan 14, 2004
5540
5581
5540
5559
69,433,200
+51.40(+0.93%)
Jan 13, 2004
5533
5558
5496
5508
73,905,600
+0.00(+0.00%)
Jan 12, 2004
5533
5558
5496
5508
0
-67.00(-1.20%)
Jan 10, 2004
5621
5630
5542
5575
64,582,400
-30.40(-0.54%)
Jan 09, 2004
5610
5655
5599
5605
97,316,800
+21.70(+0.39%)
Jan 08, 2004
5603
5621
5563
5583
53,545,400
-13.20(-0.24%)
Jan 07, 2004
5589
5597
5551
5597
43,946,200
+13.90(+0.25%)
Jan 06, 2004
5517
5583
5508
5583
52,526,600
+0.00(+0.00%)
Jan 05, 2004
5517
5583
5508
5583
0
+94.90(+1.73%)
Jan 02, 2004
5488
5488
5488
5488
0
+0.00(+0.00%)
Dec 31, 2003
5464
5490
5462
5488
21,810,200
+42.60(+0.78%)
Dec 30, 2003
5432
5449
5418
5445
24,966,200
+0.00(+0.00%)
Dec 29, 2003
5432
5449
5418
5445
0
+28.00(+0.52%)
Dec 24, 2003
5408
5417
5394
5417
27,043,000
+29.40(+0.55%)
Dec 23, 2003
5389
5422
5388
5388
36,515,800
+0.00(+0.00%)
Dec 22, 2003
5389
5422
5388
5388
0
-25.60(-0.47%)
Dec 20, 2003
5442
5446
5400
5413
63,777,200
-2.40(-0.04%)
Dec 19, 2003
5350
5426
5347
5416
44,511,800
+59.30(+1.11%)
Dec 18, 2003
5399
5405
5350
5356
56,282,000
-26.80(-0.50%)
Dec 17, 2003
5405
5420
5382
5383
39,060,800
-43.80(-0.81%)
Dec 16, 2003
5447
5454
5411
5427
45,226,000
+0.00(+0.00%)
Dec 15, 2003
5447
5454
5411
5427
0
+29.50(+0.55%)
Dec 13, 2003
5412
5424
5374
5398
42,140,800
-5.50(-0.10%)
Dec 12, 2003
5365
5403
5365
5403
39,180,200
+58.00(+1.09%)
Dec 11, 2003
5370
5376
5330
5345
52,148,200
-47.30(-0.88%)
Dec 10, 2003
5385
5402
5366
5392
42,347,600
+32.40(+0.60%)
Dec 09, 2003
5345
5368
5325
5360
53,204,200
+0.00(+0.00%)
Dec 08, 2003
5345
5368
5325
5360
0
-5.10(-0.10%)
Dec 06, 2003
5429
5434
5358
5365
50,636,200
-61.90(-1.14%)
Dec 05, 2003
5429
5456
5417
5427
55,039,000
-13.70(-0.25%)
Dec 04, 2003
5372
5441
5369
5441
70,728,800
+62.50(+1.16%)
Dec 03, 2003
5384
5390
5363
5378
68,841,600
+3.30(+0.06%)
Dec 02, 2003
5333
5377
5333
5375
47,572,000
+0.00(+0.00%)
Dec 01, 2003
5333
5377
5333
5375
0
+57.40(+1.08%)
Nov 29, 2003
5318
5339
5267
5318
53,028,000
-2.70(-0.05%)
Nov 28, 2003
5314
5336
5296
5320
38,333,200
+24.20(+0.46%)
Nov 27, 2003
5309
5344
5296
5296
56,591,400
-13.10(-0.25%)
Nov 26, 2003
5310
5347
5306
5309
70,666,600
+4.50(+0.08%)
Nov 25, 2003
5231
5306
5230
5305
55,622,000
+0.00(+0.00%)
Nov 24, 2003
5231
5306
5230
5305
0
+98.30(+1.89%)
Nov 22, 2003
5183
5232
5179
5206
59,649,600
+5.40(+0.10%)
Nov 21, 2003
5221
5223
5128
5201
69,359,200
+3.30(+0.06%)
Nov 20, 2003
5198
5212
5172
5198
75,203,400
-52.30(-1.00%)
Nov 19, 2003
5303
5313
5243
5250
50,373,000
-24.80(-0.47%)
Nov 18, 2003
5316
5319
5273
5275
47,803,600
+0.00(+0.00%)
Nov 17, 2003
5316
5319
5273
5275
0
-95.10(-1.77%)
Nov 15, 2003
5322
5380
5316
5370
62,884,400
+43.90(+0.82%)
Nov 14, 2003
5311
5328
5281
5326
79,526,000
+55.30(+1.05%)
Nov 13, 2003
5264
5282
5230
5271
44,046,800
+10.30(+0.20%)
Nov 12, 2003
5227
5264
5213
5260
43,907,600
+18.10(+0.35%)
Nov 11, 2003
5269
5296
5242
5242
31,091,200
+0.00(+0.00%)
Nov 10, 2003
5269
5296
5242
5242
0
-57.40(-1.08%)
Nov 08, 2003
5268
5301
5262
5300
60,603,400
+63.90(+1.22%)
Nov 07, 2003
5223
5242
5175
5236
46,770,800
+32.50(+0.62%)
Nov 06, 2003
5250
5256
5185
5203
60,662,400
-48.90(-0.93%)
Nov 05, 2003
5298
5317
5252
5252
78,288,400
-67.50(-1.27%)
Nov 04, 2003
5227
5321
5224
5320
44,779,400
+0.00(+0.00%)
Nov 03, 2003
5227
5321
5224
5320
0
+108.20(+2.08%)
Nov 01, 2003
5203
5217
5186
5211
41,281,400
-11.80(-0.23%)
Oct 31, 2003
5176
5240
5159
5223
51,251,000
+45.70(+0.88%)
Oct 30, 2003
5222
5231
5159
5178
66,782,800
-7.70(-0.15%)
Oct 29, 2003
5158
5208
5158
5185
109,153,200
+27.60(+0.54%)
Oct 28, 2003
5156
5178
5145
5158
34,788,800
+0.00(+0.00%)
Oct 27, 2003
5156
5178
5145
5158
0
+33.90(+0.66%)
Oct 24, 2003
5129
5149
5101
5124
50,823,800
+0.70(+0.01%)
Oct 23, 2003
5102
5150
5091
5123
47,647,000
-53.60(-1.04%)
Oct 22, 2003
5259
5271
5171
5177
55,173,000
-81.30(-1.55%)
Oct 21, 2003
5293
5298
5242
5258
50,554,600
-8.70(-0.17%)
Oct 20, 2003
5239
5267
5228
5267
39,985,600
+19.30(+0.37%)
Oct 17, 2003
5259
5298
5232
5247
40,072,200
-15.60(-0.30%)
Oct 16, 2003
5252
5291
5240
5263
33,909,200
+0.40(+0.01%)
Oct 15, 2003
5276
5302
5238
5262
56,213,800
+8.50(+0.16%)
Oct 14, 2003
5289
5292
5226
5254
37,005,600
-18.80(-0.36%)
Oct 13, 2003
5205
5275
5205
5273
35,528,200
+68.30(+1.31%)
Oct 10, 2003
5211
5233
5183
5204
40,141,600
-13.30(-0.25%)
Oct 09, 2003
5154
5218
5124
5218
41,354,600
+71.60(+1.39%)
Oct 08, 2003
5114
5196
5095
5146
43,721,800
+22.50(+0.44%)
Oct 07, 2003
5167
5169
5088
5124
48,036,000
-37.80(-0.73%)
Oct 06, 2003
5188
5202
5146
5162
28,609,400
-41.60(-0.80%)
Oct 03, 2003
5089
5207
5084
5203
50,744,000
+125.20(+2.47%)
Oct 02, 2003
5115
5123
5065
5078
49,057,600
+16.90(+0.33%)
Oct 01, 2003
5054
5071
5018
5061
53,619,000
+17.50(+0.35%)
Sep 30, 2003
5116
5136
5001
5044
59,190,200
-58.80(-1.15%)
Sep 29, 2003
5113
5163
5085
5102
42,661,800
-29.00(-0.57%)
Sep 26, 2003
5136
5160
5068
5131
57,237,800
-29.30(-0.57%)
Sep 25, 2003
5171
5187
5124
5161
68,385,600
-70.10(-1.34%)
Sep 24, 2003
5225
5257
5212
5231
67,233,000
+18.30(+0.35%)
Sep 23, 2003
5266
5275
5201
5212
62,355,400
-44.80(-0.85%)
Sep 22, 2003
5354
5361
5253
5257
57,843,000
-129.90(-2.41%)
Sep 19, 2003
5445
5445
5385
5387
70,620,600
-35.50(-0.65%)
Sep 18, 2003
5392
5425
5382
5423
50,723,600
+23.70(+0.44%)
Sep 17, 2003
5402
5424
5387
5399
49,387,800
+27.50(+0.51%)
Sep 16, 2003
5340
5372
5319
5371
37,447,400
+39.70(+0.74%)
Sep 15, 2003
5316
5356
5315
5332
40,234,400
+23.90(+0.45%)
Sep 12, 2003
5324
5334
5266
5308
43,990,800
-6.00(-0.11%)
Sep 11, 2003
5282
5333
5265
5314
54,142,200
+7.60(+0.14%)
Sep 10, 2003
5292
5320
5268
5306
64,180,800
+8.40(+0.16%)
Sep 09, 2003
5371
5375
5285
5298
58,522,600
-38.50(-0.72%)
Sep 08, 2003
5308
5348
5293
5336
36,949,800
+25.70(+0.48%)
Sep 05, 2003
5311
5320
5280
5311
48,593,600
+11.80(+0.22%)
Sep 04, 2003
5294
5320
5270
5299
57,485,600
+7.80(+0.15%)
Sep 03, 2003
5245
5320
5243
5291
69,180,400
+106.00(+2.04%)
Sep 02, 2003
5221
5228
5176
5185
47,697,200
-32.60(-0.62%)
Sep 01, 2003
5168
5226
5160
5218
36,534,600
+93.40(+1.82%)
Aug 29, 2003
5227
5238
5124
5124
88,413,200
-76.80(-1.48%)
Aug 28, 2003
5184
5243
5177
5201
101,818,800
+21.00(+0.41%)
Aug 27, 2003
5189
5192
5151
5180
38,086,200
+23.30(+0.45%)
Aug 26, 2003
5189
5218
5150
5157
35,680,000
-15.60(-0.30%)
Aug 25, 2003
5220
5223
5159
5172
24,948,400
-78.40(-1.49%)
Aug 22, 2003
5216
5263
5203
5251
48,394,400
+42.90(+0.82%)
Aug 21, 2003
5160
5239
5157
5208
67,726,000
+54.10(+1.05%)
Aug 20, 2003
5184
5192
5141
5154
59,042,600
-32.50(-0.63%)
Aug 19, 2003
5187
5205
5169
5186
73,889,200
+18.80(+0.36%)
Aug 18, 2003
5144
5170
5128
5167
49,629,000
+30.40(+0.59%)
Aug 15, 2003
5109
5137
5091
5137
43,670,200
+65.60(+1.29%)
Aug 14, 2003
5053
5083
5039
5071
36,655,200
+41.00(+0.82%)
Aug 13, 2003
5088
5093
5024
5030
47,284,400
-19.20(-0.38%)
Aug 12, 2003
5012
5064
5012
5050
29,735,200
+46.60(+0.93%)
Aug 11, 2003
5024
5041
5000
5003
29,345,200
-1.70(-0.03%)
Aug 08, 2003
5004
5027
4982
5005
48,416,400
+19.20(+0.39%)
Aug 07, 2003
5007
5015
4962
4986
48,684,200
-12.30(-0.25%)
Aug 06, 2003
5002
5032
4985
4998
58,267,200
-48.30(-0.96%)
Aug 05, 2003
5031
5078
5008
5046
68,486,600
+56.10(+1.12%)
Aug 04, 2003
5020
5060
4978
4990
57,858,400
-54.80(-1.09%)
Aug 01, 2003
5073
5080
5027
5045
62,906,200
-34.30(-0.68%)
Jul 31, 2003
5049
5101
5002
5079
90,419,800
+35.50(+0.70%)
Jul 30, 2003
4994
5044
4985
5044
85,511,800
+51.00(+1.02%)
Jul 29, 2003
5009
5026
4968
4993
72,551,000
-13.40(-0.27%)
Jul 28, 2003
4998
5032
4992
5006
34,510,200
+60.00(+1.21%)
Jul 25, 2003
4931
4988
4924
4946
35,217,400
-24.60(-0.49%)
Jul 24, 2003
4922
4972
4894
4971
45,980,200
+66.90(+1.36%)
Jul 23, 2003
4904
4948
4897
4904
43,796,800
+32.40(+0.67%)
Jul 22, 2003
4890
4895
4855
4871
32,761,400
-7.90(-0.16%)
Jul 21, 2003
4943
4944
4869
4879
30,384,200
-31.00(-0.63%)
Jul 18, 2003
4916
4929
4895
4910
43,523,000
+4.00(+0.08%)
Jul 17, 2003
4913
4922
4860
4906
53,300,600
-33.90(-0.69%)
Jul 16, 2003
4970
4984
4905
4940
58,057,000
-17.40(-0.35%)
Jul 15, 2003
4964
4992
4952
4958
59,019,400
-25.00(-0.50%)
Jul 14, 2003
4930
4990
4925
4982
43,851,800
+68.50(+1.39%)
Jul 11, 2003
4832
4918
4821
4914
64,001,400
+54.80(+1.13%)
Jul 10, 2003
4864
4882
4844
4859
37,033,200
-9.80(-0.20%)
Jul 09, 2003
4904
4918
4864
4869
43,169,000
-43.00(-0.88%)
Jul 08, 2003
4921
4933
4872
4912
47,056,800
-21.00(-0.43%)
Jul 07, 2003
4862
4933
4862
4933
47,623,600
+104.40(+2.16%)
Jul 04, 2003
4815
4834
4804
4829
23,720,600
+2.60(+0.05%)
Jul 03, 2003
4795
4826
4753
4826
61,128,800
+36.20(+0.76%)
Jul 02, 2003
4769
4800
4744
4790
63,127,600
+89.00(+1.89%)
Jul 01, 2003
4805
4823
4682
4701
51,233,600
-112.90(-2.35%)
Jun 30, 2003
4834
4869
4812
4814
82,582,600
-34.20(-0.71%)
Jun 27, 2003
4864
4886
4823
4848
50,116,200
+0.10(+0.00%)
Jun 26, 2003
4784
4866
4784
4848
58,939,000
+15.70(+0.32%)
Jun 25, 2003
4836
4864
4797
4832
48,344,600
+3.10(+0.06%)
Jun 24, 2003
4836
4854
4806
4829
66,892,800
+3.10(+0.06%)
Jun 23, 2003
4917
4917
4817
4826
42,731,400
-110.90(-2.25%)
Jun 20, 2003
4893
4945
4890
4937
103,081,600
+18.10(+0.37%)
Jun 19, 2003
5000
5004
4906
4919
70,833,000
-73.80(-1.48%)
Jun 18, 2003
4944
5011
4933
4992
74,002,000
+41.70(+0.84%)
Jun 17, 2003
4938
4979
4922
4951
79,474,000
+50.40(+1.03%)
Jun 16, 2003
4777
4901
4762
4900
64,355,800
+105.30(+2.20%)
Jun 13, 2003
4876
4895
4788
4795
53,848,400
-85.10(-1.74%)
Jun 12, 2003
4860
4894
4850
4880
99,637,000
+39.90(+0.82%)
Jun 11, 2003
4817
4846
4796
4840
83,288,200
+51.40(+1.07%)
Jun 10, 2003
4738
4806
4724
4789
47,003,800
+2.20(+0.05%)
Jun 06, 2003
4756
4814
4738
4787
66,965,200
+80.10(+1.70%)
Jun 05, 2003
4764
4785
4694
4707
62,830,200
-41.90(-0.88%)
Jun 04, 2003
4732
4749
4679
4748
62,053,800
+35.40(+0.75%)
Jun 03, 2003
4722
4748
4693
4713
45,572,600
-41.70(-0.88%)
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.