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
Buckle Inc
(NY:
BKE
)
38.54
+1.79 (+4.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2004
3.336
3.354
3.327
3.342
338,091
+0.01(+0.39%)
Jun 29, 2004
3.330
3.342
3.325
3.329
548,553
-0.00(-0.11%)
Jun 28, 2004
3.312
3.348
3.312
3.333
694,778
+0.02(+0.68%)
Jun 25, 2004
3.271
3.313
3.255
3.310
333,020
+0.06(+1.71%)
Jun 24, 2004
3.200
3.265
3.200
3.255
110,725
+0.05(+1.55%)
Jun 23, 2004
3.177
3.206
3.165
3.205
345,698
+0.01(+0.33%)
Jun 22, 2004
3.256
3.261
3.184
3.194
206,235
-0.06(-1.89%)
Jun 21, 2004
3.206
3.271
3.129
3.256
359,222
+0.04(+1.18%)
Jun 18, 2004
3.268
3.277
3.200
3.218
343,163
-0.05(-1.52%)
Jun 17, 2004
3.319
3.319
3.267
3.268
117,486
-0.05(-1.43%)
Jun 16, 2004
3.319
3.342
3.265
3.315
292,449
+0.00(+0.14%)
Jun 15, 2004
3.360
3.360
3.284
3.310
540,101
-0.05(-1.48%)
Jun 14, 2004
3.419
3.420
3.360
3.360
216,378
-0.07(-2.04%)
Jun 10, 2004
3.391
3.431
3.390
3.430
194,402
+0.04(+1.12%)
Jun 09, 2004
3.424
3.431
3.383
3.392
81,142
-0.03(-0.93%)
Jun 08, 2004
3.390
3.429
3.367
3.424
187,640
+0.02(+0.66%)
Jun 07, 2004
3.342
3.404
3.334
3.401
219,759
+0.09(+2.86%)
Jun 04, 2004
3.330
3.330
3.283
3.307
141,153
+0.02(+0.54%)
Jun 03, 2004
3.330
3.330
3.267
3.289
238,354
-0.04(-1.24%)
Jun 02, 2004
3.325
3.349
3.313
3.330
89,594
+0.02(+0.54%)
Jun 01, 2004
3.313
3.326
3.293
3.313
170,736
-0.01(-0.32%)
May 28, 2004
3.277
3.342
3.272
3.323
215,533
+0.06(+1.78%)
May 27, 2004
3.250
3.277
3.242
3.265
265,402
+0.00(+0.15%)
May 26, 2004
3.342
3.342
3.235
3.261
229,057
-0.08(-2.37%)
May 25, 2004
3.242
3.349
3.236
3.340
234,973
+0.10(+3.22%)
May 24, 2004
3.216
3.242
3.191
3.236
300,056
+0.02(+0.74%)
May 21, 2004
3.200
3.216
3.188
3.212
161,438
+0.02(+0.70%)
May 20, 2004
3.188
3.212
3.188
3.190
123,403
+0.00(+0.04%)
May 19, 2004
3.188
3.212
3.185
3.188
330,484
+0.02(+0.56%)
May 18, 2004
3.217
3.223
3.160
3.171
351,615
-0.02(-0.52%)
May 17, 2004
3.147
3.190
3.135
3.187
245,116
+0.02(+0.75%)
May 14, 2004
3.206
3.206
3.118
3.164
176,652
-0.03(-0.96%)
May 13, 2004
3.165
3.218
3.070
3.194
287,378
+0.14(+4.45%)
May 12, 2004
3.052
3.076
3.005
3.058
355,841
-0.00(-0.12%)
May 11, 2004
3.118
3.129
3.005
3.062
197,783
-0.03(-0.84%)
May 10, 2004
3.086
3.110
3.052
3.088
139,462
+0.02(+0.50%)
May 07, 2004
3.100
3.118
3.064
3.073
357,532
-0.02(-0.50%)
May 06, 2004
3.123
3.129
3.070
3.088
420,079
-0.05(-1.69%)
May 05, 2004
3.100
3.146
3.058
3.141
737,885
+0.04(+1.37%)
May 04, 2004
3.106
3.147
3.088
3.099
269,628
-0.03(-1.06%)
May 03, 2004
3.203
3.219
3.097
3.132
370,210
-0.10(-3.11%)
Apr 30, 2004
3.265
3.312
3.219
3.232
125,093
-0.05(-1.41%)
Apr 29, 2004
3.313
3.328
3.257
3.278
118,332
-0.04(-1.35%)
Apr 28, 2004
3.446
3.446
3.312
3.323
199,474
-0.15(-4.23%)
Apr 27, 2004
3.461
3.514
3.449
3.470
184,260
-0.00(-0.07%)
Apr 26, 2004
3.431
3.472
3.419
3.472
149,605
+0.03(+0.93%)
Apr 23, 2004
3.490
3.490
3.430
3.440
94,665
-0.04(-1.09%)
Apr 22, 2004
3.401
3.478
3.401
3.478
249,342
+0.07(+1.98%)
Apr 21, 2004
3.401
3.411
3.360
3.411
212,997
+0.03(+1.02%)
Apr 20, 2004
3.319
3.384
3.319
3.377
229,902
+0.06(+1.86%)
Apr 19, 2004
3.301
3.315
3.258
3.315
543,482
+0.03(+0.79%)
Apr 16, 2004
3.295
3.295
3.277
3.289
184,260
+0.01(+0.36%)
Apr 15, 2004
3.277
3.307
3.264
3.277
126,784
+0.00(+0.14%)
Apr 14, 2004
3.270
3.313
3.246
3.272
159,748
-0.03(-0.82%)
Apr 13, 2004
3.401
3.401
3.289
3.300
112,415
-0.10(-2.99%)
Apr 12, 2004
3.431
3.455
3.384
3.401
120,867
-0.04(-1.30%)
Apr 08, 2004
3.517
3.517
3.445
3.446
500,375
-0.01(-0.34%)
Apr 07, 2004
3.472
3.478
3.432
3.458
146,224
-0.01(-0.41%)
Apr 06, 2004
3.463
3.502
3.451
3.472
348,234
-0.01(-0.41%)
Apr 05, 2004
3.431
3.493
3.419
3.487
188,486
+0.04(+1.10%)
Apr 02, 2004
3.455
3.476
3.435
3.449
173,272
+0.01(+0.24%)
Apr 01, 2004
3.411
3.467
3.411
3.440
181,724
+0.01(+0.41%)
Mar 31, 2004
3.419
3.433
3.401
3.426
150,450
+0.01(+0.38%)
Mar 30, 2004
3.358
3.413
3.348
3.413
131,010
+0.05(+1.58%)
Mar 29, 2004
3.330
3.360
3.328
3.360
135,236
+0.04(+1.07%)
Mar 26, 2004
3.313
3.332
3.301
3.325
146,224
+0.01(+0.18%)
Mar 25, 2004
3.276
3.352
3.276
3.319
265,402
+0.04(+1.26%)
Mar 24, 2004
3.271
3.287
3.254
3.277
125,093
+0.01(+0.40%)
Mar 23, 2004
3.236
3.283
3.230
3.264
252,723
+0.03(+0.88%)
Mar 22, 2004
3.224
3.249
3.206
3.236
224,831
+0.02(+0.55%)
Mar 19, 2004
3.271
3.271
3.212
3.218
238,354
-0.04(-1.09%)
Mar 18, 2004
3.254
3.255
3.212
3.254
220,604
-0.00(-0.11%)
Mar 17, 2004
3.200
3.264
3.197
3.257
236,664
+0.06(+1.96%)
Mar 16, 2004
3.183
3.200
3.159
3.194
187,640
+0.00(+0.15%)
Mar 15, 2004
3.271
3.271
3.190
3.190
175,807
-0.09(-2.67%)
Mar 12, 2004
3.165
3.277
3.165
3.277
177,498
+0.11(+3.55%)
Mar 11, 2004
3.219
3.237
3.164
3.165
213,843
-0.04(-1.33%)
Mar 10, 2004
3.224
3.254
3.206
3.207
134,391
-0.02(-0.70%)
Mar 09, 2004
3.242
3.268
3.205
3.230
315,270
-0.01(-0.18%)
Mar 08, 2004
3.230
3.297
3.223
3.236
424,305
+0.01(+0.18%)
Mar 05, 2004
3.206
3.306
3.200
3.230
450,507
+0.02(+0.55%)
Mar 04, 2004
3.224
3.224
3.171
3.212
790,289
+0.13(+4.22%)
Mar 03, 2004
3.029
3.082
3.011
3.082
212,997
+0.04(+1.44%)
Mar 02, 2004
3.076
3.084
3.038
3.038
109,879
-0.04(-1.31%)
Mar 01, 2004
3.056
3.078
3.056
3.078
95,510
+0.03(+1.13%)
Feb 27, 2004
2.987
3.058
2.987
3.044
202,009
+0.07(+2.18%)
Feb 26, 2004
2.981
3.005
2.968
2.979
211,307
-0.01(-0.24%)
Feb 25, 2004
2.958
3.012
2.958
2.986
101,427
+0.02(+0.64%)
Feb 24, 2004
3.011
3.023
2.961
2.967
202,855
-0.05(-1.65%)
Feb 23, 2004
3.049
3.049
3.015
3.017
138,617
-0.03(-0.97%)
Feb 20, 2004
3.058
3.058
3.018
3.047
115,796
-0.00(-0.12%)
Feb 19, 2004
3.052
3.076
3.029
3.050
155,522
+0.01(+0.19%)
Feb 18, 2004
3.076
3.076
3.032
3.044
70,999
-0.03(-0.96%)
Feb 17, 2004
3.017
3.074
3.013
3.074
243,426
+0.05(+1.80%)
Feb 13, 2004
3.129
3.133
3.009
3.019
279,770
-0.11(-3.52%)
Feb 12, 2004
3.159
3.160
3.123
3.129
167,355
-0.02(-0.75%)
Feb 11, 2004
3.159
3.165
3.142
3.153
88,749
-0.03(-0.93%)
Feb 10, 2004
3.183
3.205
3.162
3.183
229,057
+0.01(+0.19%)
Feb 09, 2004
3.168
3.220
3.168
3.177
191,021
+0.00(+0.07%)
Feb 06, 2004
3.082
3.197
3.064
3.174
267,937
+0.10(+3.19%)
Feb 05, 2004
3.069
3.094
3.060
3.076
90,439
+0.01(+0.39%)
Feb 04, 2004
3.135
3.135
3.064
3.064
254,414
-0.07(-2.26%)
Feb 03, 2004
3.041
3.136
3.032
3.135
238,354
+0.09(+2.95%)
Feb 02, 2004
3.029
3.064
3.017
3.045
145,379
-0.00(-0.04%)
Jan 30, 2004
3.017
3.047
3.005
3.047
394,722
+0.02(+0.82%)
Jan 29, 2004
3.003
3.049
2.999
3.022
476,709
+0.03(+0.91%)
Jan 28, 2004
2.916
3.006
2.916
2.994
677,874
+0.08(+2.89%)
Jan 27, 2004
2.870
2.913
2.870
2.910
306,818
+0.05(+1.65%)
Jan 26, 2004
2.839
2.863
2.811
2.863
115,796
+0.02(+0.83%)
Jan 23, 2004
2.813
2.839
2.813
2.839
109,879
+0.02(+0.88%)
Jan 22, 2004
2.812
2.822
2.792
2.815
98,891
-0.01(-0.25%)
Jan 21, 2004
2.816
2.823
2.792
2.822
171,581
-0.00(-0.08%)
Jan 20, 2004
2.774
2.824
2.774
2.824
141,153
+0.04(+1.45%)
Jan 16, 2004
2.721
2.839
2.721
2.784
300,056
+0.07(+2.75%)
Jan 15, 2004
2.656
2.709
2.656
2.709
97,201
+0.06(+2.23%)
Jan 14, 2004
2.621
2.654
2.611
2.650
160,593
+0.04(+1.36%)
Jan 13, 2004
2.644
2.644
2.602
2.615
195,247
-0.03(-1.21%)
Jan 12, 2004
2.573
2.647
2.566
2.647
190,176
+0.07(+2.85%)
Jan 09, 2004
2.609
2.609
2.573
2.573
73,534
-0.05(-2.07%)
Jan 08, 2004
2.615
2.657
2.609
2.628
120,867
+0.02(+0.82%)
Jan 07, 2004
2.623
2.623
2.592
2.606
158,903
-0.02(-0.94%)
Jan 06, 2004
2.590
2.645
2.590
2.631
93,820
+0.03(+1.14%)
Jan 05, 2004
2.638
2.649
2.600
2.602
54,094
-0.03(-1.08%)
Jan 02, 2004
2.619
2.651
2.619
2.630
136,081
+0.01(+0.36%)
Dec 31, 2003
2.621
2.648
2.591
2.621
146,224
+0.01(+0.23%)
Dec 30, 2003
2.603
2.615
2.595
2.615
53,249
+0.03(+1.01%)
Dec 29, 2003
2.488
2.585
2.508
2.589
641,529
+0.10(+4.04%)
Dec 26, 2003
2.496
2.496
2.485
2.488
31,273
+0.00(+0.09%)
Dec 24, 2003
2.479
2.496
2.477
2.486
109,034
-0.01(-0.43%)
Dec 23, 2003
2.479
2.496
2.479
2.496
144,534
+0.00(+0.00%)
Dec 22, 2003
2.469
2.502
2.469
2.496
195,247
+0.00(+0.00%)
Dec 19, 2003
2.485
2.496
2.455
2.496
230,747
+0.01(+0.48%)
Dec 18, 2003
2.485
2.485
2.470
2.485
149,605
-0.01(-0.24%)
Dec 17, 2003
2.485
2.490
2.453
2.490
201,164
+0.01(+0.24%)
Dec 16, 2003
2.485
2.485
2.473
2.485
140,308
-0.02(-0.71%)
Dec 15, 2003
2.545
2.545
2.502
2.502
219,759
-0.04(-1.44%)
Dec 12, 2003
2.537
2.541
2.520
2.539
140,308
+0.00(+0.09%)
Dec 11, 2003
2.479
2.538
2.473
2.537
98,891
+0.05(+2.05%)
Dec 10, 2003
2.508
2.508
2.498
2.486
142,843
-0.03(-1.13%)
Dec 09, 2003
2.544
2.544
2.514
2.514
65,927
-0.02(-0.93%)
Dec 08, 2003
2.488
2.541
2.485
2.538
177,498
+0.05(+2.14%)
Dec 05, 2003
2.520
2.520
2.496
2.485
15,214
-0.04(-1.55%)
Dec 04, 2003
2.533
2.540
2.461
2.524
202,855
+0.02(+0.61%)
Dec 03, 2003
2.515
2.548
2.508
2.508
283,997
-0.02(-0.93%)
Dec 02, 2003
2.566
2.566
2.532
2.532
212,152
-0.02(-0.88%)
Dec 01, 2003
2.585
2.585
2.547
2.554
94,665
-0.03(-1.33%)
Nov 28, 2003
2.537
2.589
2.537
2.589
97,201
+0.06(+2.48%)
Nov 26, 2003
2.522
2.531
2.503
2.526
35,499
+0.02(+0.80%)
Nov 25, 2003
2.561
2.561
2.490
2.506
337,246
-0.05(-1.94%)
Nov 24, 2003
2.561
2.597
2.553
2.556
195,247
-0.02(-0.69%)
Nov 21, 2003
2.502
2.573
2.509
2.573
75,225
+0.07(+2.84%)
Nov 20, 2003
2.561
2.561
2.522
2.502
92,975
-0.05(-2.04%)
Nov 19, 2003
2.514
2.546
2.511
2.554
63,392
+0.04(+1.60%)
Nov 18, 2003
2.538
2.538
2.507
2.514
65,927
-0.01(-0.47%)
Nov 17, 2003
2.514
2.534
2.507
2.526
131,855
-0.01(-0.37%)
Nov 14, 2003
2.563
2.563
2.541
2.535
60,856
-0.02(-0.79%)
Nov 13, 2003
2.558
2.558
2.520
2.556
168,200
+0.03(+1.08%)
Nov 12, 2003
2.543
2.547
2.528
2.528
124,248
+0.00(+0.00%)
Nov 11, 2003
2.546
2.546
2.521
2.528
93,820
-0.01(-0.47%)
Nov 10, 2003
2.584
2.584
2.540
2.540
90,439
-0.04(-1.51%)
Nov 07, 2003
2.585
2.631
2.571
2.579
196,093
+0.01(+0.28%)
Nov 06, 2003
2.597
2.602
2.572
2.572
130,165
-0.05(-1.85%)
Nov 05, 2003
2.632
2.638
2.621
2.621
67,618
+0.00(+0.00%)
Nov 04, 2003
2.663
2.663
2.621
2.621
54,094
-0.04(-1.60%)
Nov 03, 2003
2.680
2.703
2.663
2.663
243,426
+0.01(+0.45%)
Oct 31, 2003
2.655
2.690
2.651
2.651
73,534
-0.03(-1.06%)
Oct 30, 2003
2.603
2.692
2.593
2.680
353,305
+0.07(+2.72%)
Oct 29, 2003
2.544
2.609
2.544
2.609
136,081
+0.07(+2.80%)
Oct 28, 2003
2.544
2.551
2.538
2.538
169,045
-0.01(-0.23%)
Oct 27, 2003
2.526
2.553
2.526
2.544
62,546
+0.01(+0.47%)
Oct 24, 2003
2.520
2.550
2.496
2.532
122,558
-0.02(-0.70%)
Oct 23, 2003
2.556
2.597
2.550
2.550
79,451
-0.01(-0.51%)
Oct 22, 2003
2.569
2.585
2.532
2.563
199,474
-0.01(-0.23%)
Oct 21, 2003
2.573
2.579
2.573
2.569
40,571
-0.00(-0.18%)
Oct 20, 2003
2.579
2.582
2.571
2.573
82,832
-0.01(-0.55%)
Oct 17, 2003
2.638
2.638
2.573
2.587
81,142
-0.05(-2.06%)
Oct 16, 2003
2.638
2.653
2.632
2.642
34,654
+0.01(+0.36%)
Oct 15, 2003
2.660
2.662
2.632
2.632
62,546
-0.03(-1.02%)
Oct 14, 2003
2.635
2.661
2.643
2.660
61,701
+0.03(+1.22%)
Oct 13, 2003
2.558
2.631
2.558
2.628
223,985
+0.08(+3.06%)
Oct 10, 2003
2.538
2.552
2.538
2.550
277,235
+0.02(+0.70%)
Oct 09, 2003
2.455
2.532
2.455
2.532
252,723
+0.12(+5.16%)
Oct 08, 2003
2.427
2.427
2.427
2.408
103,963
-0.02(-0.73%)
Oct 07, 2003
2.437
2.437
2.402
2.425
179,188
-0.02(-0.73%)
Oct 06, 2003
2.361
2.443
2.361
2.443
102,272
+0.07(+3.15%)
Oct 03, 2003
2.319
2.372
2.319
2.369
54,939
+0.04(+1.62%)
Oct 02, 2003
2.343
2.348
2.331
2.331
61,701
-0.02(-1.00%)
Oct 01, 2003
2.281
2.354
2.281
2.354
66,773
+0.08(+3.32%)
Sep 30, 2003
2.277
2.301
2.267
2.279
54,094
-0.00(-0.21%)
Sep 29, 2003
2.275
2.289
2.270
2.283
83,677
+0.01(+0.52%)
Sep 26, 2003
2.337
2.351
2.272
2.272
144,534
-0.08(-3.52%)
Sep 25, 2003
2.365
2.374
2.348
2.354
213,843
-0.01(-0.55%)
Sep 24, 2003
2.367
2.369
2.365
2.367
131,010
+0.00(+0.05%)
Sep 23, 2003
2.373
2.384
2.366
2.366
382,888
-0.01(-0.45%)
Sep 22, 2003
2.376
2.390
2.363
2.377
147,069
-0.00(-0.05%)
Sep 19, 2003
2.366
2.385
2.366
2.378
57,475
-0.01(-0.45%)
Sep 18, 2003
2.366
2.378
2.366
2.389
225,676
+0.02(+0.85%)
Sep 17, 2003
2.402
2.402
2.369
2.369
196,093
-0.04(-1.86%)
Sep 16, 2003
2.365
2.414
2.360
2.414
135,236
+0.05(+2.05%)
Sep 15, 2003
2.378
2.401
2.363
2.365
158,903
-0.02(-0.94%)
Sep 12, 2003
2.373
2.423
2.360
2.388
96,356
+0.02(+0.85%)
Sep 11, 2003
2.344
2.382
2.344
2.367
61,701
+0.02(+1.06%)
Sep 10, 2003
2.354
2.359
2.325
2.343
250,187
-0.01(-0.50%)
Sep 09, 2003
2.378
2.392
2.354
2.354
126,784
-0.02(-0.99%)
Sep 08, 2003
2.372
2.390
2.367
2.378
66,773
+0.01(+0.40%)
Sep 05, 2003
2.414
2.443
2.366
2.369
350,770
-0.06(-2.34%)
Sep 04, 2003
2.384
2.425
2.366
2.425
229,902
+0.04(+1.89%)
Sep 03, 2003
2.378
2.384
2.371
2.380
294,985
+0.01(+0.60%)
Sep 02, 2003
2.372
2.378
2.359
2.366
226,521
+0.00(+0.05%)
Aug 29, 2003
2.366
2.378
2.360
2.365
43,951
-0.00(-0.05%)
Aug 28, 2003
2.380
2.384
2.354
2.366
291,604
-0.01(-0.40%)
Aug 27, 2003
2.382
2.388
2.371
2.376
65,927
+0.00(+0.00%)
Aug 26, 2003
2.314
2.378
2.302
2.376
321,187
+0.06(+2.45%)
Aug 25, 2003
2.289
2.319
2.261
2.319
93,820
+0.01(+0.56%)
Aug 22, 2003
2.372
2.386
2.295
2.306
193,557
-0.07(-3.08%)
Aug 21, 2003
2.409
2.409
2.372
2.379
76,070
-0.03(-1.18%)
Aug 20, 2003
2.419
2.423
2.406
2.408
78,606
-0.01(-0.25%)
Aug 19, 2003
2.425
2.432
2.372
2.414
318,651
-0.01(-0.49%)
Aug 18, 2003
2.378
2.445
2.378
2.425
110,725
+0.04(+1.59%)
Aug 15, 2003
2.372
2.390
2.372
2.388
88,749
+0.02(+0.90%)
Aug 14, 2003
2.437
2.437
2.366
2.366
696,469
-0.02(-0.74%)
Aug 13, 2003
2.386
2.396
2.354
2.384
136,081
+0.00(+0.15%)
Aug 12, 2003
2.379
2.392
2.366
2.380
69,308
+0.00(+0.15%)
Aug 11, 2003
2.384
2.389
2.371
2.377
64,237
-0.00(-0.05%)
Aug 08, 2003
2.378
2.396
2.370
2.378
149,605
-0.00(-0.05%)
Aug 07, 2003
2.337
2.384
2.325
2.379
164,819
+0.03(+1.31%)
Aug 06, 2003
2.372
2.379
2.348
2.348
64,237
-0.03(-1.29%)
Aug 05, 2003
2.396
2.401
2.356
2.379
207,926
-0.02(-0.94%)
Aug 04, 2003
2.374
2.402
2.358
2.402
139,462
+0.02(+0.84%)
Aug 01, 2003
2.402
2.402
2.343
2.382
219,759
-0.03(-1.08%)
Jul 31, 2003
2.402
2.408
2.390
2.408
79,451
+0.01(+0.49%)
Jul 30, 2003
2.343
2.396
2.333
2.396
103,963
+0.07(+2.84%)
Jul 29, 2003
2.390
2.437
2.322
2.330
116,641
-0.08(-3.24%)
Jul 28, 2003
2.366
2.408
2.366
2.408
59,166
+0.05(+2.26%)
Jul 25, 2003
2.360
2.363
2.338
2.354
32,118
-0.01(-0.50%)
Jul 24, 2003
2.364
2.390
2.356
2.366
94,665
+0.01(+0.35%)
Jul 23, 2003
2.378
2.378
2.320
2.358
57,475
-0.03(-1.29%)
Jul 22, 2003
2.307
2.389
2.307
2.389
46,487
+0.08(+3.38%)
Jul 21, 2003
2.369
2.369
2.311
2.311
245,961
-0.06(-2.69%)
Jul 18, 2003
2.373
2.374
2.369
2.374
21,130
+0.00(+0.10%)
Jul 17, 2003
2.374
2.392
2.353
2.372
113,260
-0.01(-0.25%)
Jul 16, 2003
2.390
2.422
2.378
2.378
42,261
-0.01(-0.30%)
Jul 15, 2003
2.384
2.425
2.382
2.385
63,392
-0.00(-0.15%)
Jul 14, 2003
2.416
2.418
2.366
2.389
180,879
-0.03(-1.13%)
Jul 11, 2003
2.378
2.428
2.378
2.416
84,522
+0.05(+2.10%)
Jul 10, 2003
2.384
2.384
2.301
2.366
107,344
-0.04(-1.48%)
Jul 09, 2003
2.432
2.435
2.364
2.402
171,581
-0.02(-0.88%)
Jul 08, 2003
2.356
2.437
2.348
2.423
254,414
+0.07(+2.86%)
Jul 07, 2003
2.348
2.378
2.348
2.356
263,711
+0.02(+0.91%)
Jul 03, 2003
2.331
2.344
2.291
2.334
103,117
-0.01(-0.35%)
Jul 02, 2003
2.272
2.343
2.272
2.343
107,344
+0.08(+3.61%)
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.