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
Audiocodes Ltd
(NQ:
AUDC
)
9.990
-0.050 (-0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2003
4.218
4.388
4.030
4.173
140,476
+0.04(+1.08%)
Jun 27, 2003
3.940
4.522
3.896
4.128
241,199
+0.00(+0.00%)
Jun 26, 2003
4.128
4.236
4.030
4.128
214,622
+0.04(+0.88%)
Jun 25, 2003
4.155
4.218
3.949
4.093
272,912
-0.04(-0.87%)
Jun 24, 2003
4.164
4.218
4.119
4.128
55,833
-0.06(-1.50%)
Jun 23, 2003
4.128
4.325
4.128
4.191
146,952
+0.04(+1.08%)
Jun 20, 2003
4.379
4.379
4.075
4.146
149,409
-0.15(-3.54%)
Jun 19, 2003
4.406
4.513
4.263
4.299
138,354
-0.08(-1.84%)
Jun 18, 2003
4.388
4.478
4.254
4.379
234,164
-0.04(-0.81%)
Jun 17, 2003
4.693
4.693
4.406
4.415
559,783
-0.16(-3.52%)
Jun 16, 2003
4.218
4.648
4.200
4.576
604,449
+0.45(+10.85%)
Jun 13, 2003
4.093
4.254
4.048
4.128
137,461
+0.01(+0.22%)
Jun 12, 2003
4.128
4.316
4.093
4.119
217,079
+0.00(+0.00%)
Jun 11, 2003
4.191
4.209
4.066
4.119
300,047
-0.03(-0.65%)
Jun 10, 2003
4.137
4.214
4.075
4.146
309,092
+0.02(+0.43%)
Jun 09, 2003
4.540
4.540
4.048
4.128
503,838
-0.21(-4.95%)
Jun 06, 2003
4.702
4.863
4.343
4.343
253,929
-0.28(-6.01%)
Jun 05, 2003
4.558
4.800
4.558
4.621
446,441
+0.05(+1.18%)
Jun 04, 2003
4.352
4.594
4.352
4.567
370,843
+0.15(+3.45%)
Jun 03, 2003
4.737
4.782
4.146
4.415
732,866
-0.18(-3.90%)
Jun 02, 2003
4.907
4.907
4.576
4.594
628,346
-0.32(-6.56%)
May 30, 2003
4.406
5.194
4.406
4.916
1,332,067
+0.47(+10.46%)
May 29, 2003
4.119
4.558
4.119
4.451
584,238
+0.39(+9.71%)
May 28, 2003
4.119
4.164
3.860
4.057
439,071
-0.03(-0.66%)
May 27, 2003
3.806
4.119
3.797
4.084
474,358
+0.30(+7.80%)
May 23, 2003
3.537
3.806
3.493
3.788
422,768
+0.25(+7.09%)
May 22, 2003
3.448
3.573
3.448
3.537
336,003
+0.05(+1.54%)
May 21, 2003
3.439
3.519
3.439
3.484
266,994
-0.10(-2.75%)
May 20, 2003
3.618
3.627
3.502
3.582
266,770
-0.06(-1.72%)
May 19, 2003
3.806
3.806
3.564
3.645
513,441
-0.24(-6.22%)
May 16, 2003
3.699
3.931
3.636
3.887
807,235
+0.19(+5.08%)
May 15, 2003
3.636
3.824
3.457
3.699
1,309,845
+0.18(+5.09%)
May 14, 2003
3.099
3.573
3.099
3.519
520,588
+0.37(+11.65%)
May 13, 2003
3.224
3.242
3.099
3.152
148,181
-0.04(-1.12%)
May 12, 2003
3.242
3.304
3.134
3.188
265,319
+0.01(+0.28%)
May 09, 2003
3.125
3.206
3.090
3.179
271,349
+0.09(+2.90%)
May 08, 2003
3.233
3.278
3.009
3.090
335,445
-0.12(-3.63%)
May 07, 2003
3.322
3.403
3.143
3.206
183,132
-0.15(-4.53%)
May 06, 2003
3.385
3.519
3.313
3.358
238,519
+0.03(+0.81%)
May 05, 2003
3.457
3.528
3.331
3.331
339,800
-0.02(-0.53%)
May 02, 2003
3.340
3.358
3.269
3.349
219,759
+0.17(+5.35%)
Apr 30, 2003
3.099
3.278
3.018
3.179
261,969
+0.13(+4.11%)
Apr 29, 2003
3.018
3.107
3.018
3.054
224,337
+0.03(+0.89%)
Apr 28, 2003
3.063
3.107
2.982
3.027
341,028
+0.07(+2.42%)
Apr 25, 2003
3.134
3.206
2.937
2.955
278,160
-0.20(-6.25%)
Apr 24, 2003
3.215
3.269
3.045
3.152
250,802
-0.08(-2.49%)
Apr 23, 2003
3.403
3.421
3.045
3.233
475,698
-0.15(-4.50%)
Apr 22, 2003
3.537
3.537
3.385
3.385
601,658
-0.13(-3.82%)
Apr 21, 2003
3.394
3.555
3.304
3.519
506,518
+0.21(+6.22%)
Apr 17, 2003
3.161
3.349
3.036
3.313
368,387
+0.18(+5.74%)
Apr 16, 2003
2.803
3.134
2.785
3.133
394,852
+0.33(+11.79%)
Apr 15, 2003
2.731
2.803
2.651
2.803
219,424
+0.07(+2.62%)
Apr 14, 2003
2.749
2.767
2.713
2.731
227,464
+0.04(+1.67%)
Apr 11, 2003
2.687
2.704
2.633
2.687
116,244
+0.04(+1.70%)
Apr 10, 2003
2.687
2.687
2.552
2.642
158,231
+0.13(+5.36%)
Apr 09, 2003
2.749
2.749
2.481
2.507
195,862
-0.22(-8.20%)
Apr 08, 2003
2.776
2.848
2.713
2.731
141,592
-0.03(-0.97%)
Apr 07, 2003
2.696
2.758
2.660
2.758
478,825
+0.19(+7.32%)
Apr 04, 2003
2.597
2.597
2.507
2.570
102,956
+0.05(+2.14%)
Apr 03, 2003
2.588
2.588
2.418
2.516
41,316
+0.02(+0.72%)
Apr 02, 2003
2.499
2.642
2.418
2.499
209,374
+0.02(+0.72%)
Apr 01, 2003
2.373
2.561
2.373
2.481
173,529
+0.12(+4.92%)
Mar 31, 2003
2.293
2.391
2.239
2.364
506,183
+0.12(+5.18%)
Mar 28, 2003
2.301
2.301
2.248
2.248
36,738
-0.04(-1.91%)
Mar 27, 2003
2.319
2.319
2.239
2.292
59,518
-0.02(-0.81%)
Mar 26, 2003
2.373
2.373
2.257
2.310
79,359
-0.02(-0.77%)
Mar 25, 2003
2.284
2.328
2.248
2.328
85,179
+0.05(+2.36%)
Mar 24, 2003
2.310
2.391
2.239
2.275
43,940
-0.09(-3.79%)
Mar 21, 2003
2.221
2.418
2.221
2.364
158,677
+0.05(+2.33%)
Mar 20, 2003
2.293
2.310
2.230
2.310
109,097
+0.06(+2.79%)
Mar 19, 2003
2.194
2.301
2.140
2.248
136,902
+0.15(+7.26%)
Mar 18, 2003
2.149
2.212
2.096
2.096
84,503
-0.03(-1.27%)
Mar 17, 2003
2.060
2.131
2.015
2.122
150,414
+0.06(+3.04%)
Mar 14, 2003
2.096
2.167
2.033
2.060
88,439
+0.00(+0.00%)
Mar 13, 2003
2.042
2.069
1.988
2.060
157,002
+0.04(+2.22%)
Mar 12, 2003
2.060
2.060
1.997
2.015
110,772
-0.02(-0.88%)
Mar 11, 2003
2.096
2.104
2.033
2.033
46,118
-0.04(-2.16%)
Mar 10, 2003
2.051
2.131
2.015
2.078
224,114
+0.04(+2.20%)
Mar 07, 2003
2.015
2.060
2.006
2.033
71,689
-0.01(-0.44%)
Mar 06, 2003
2.060
2.060
2.006
2.042
131,431
-0.02(-0.87%)
Mar 05, 2003
2.078
2.078
2.015
2.060
46,788
-0.01(-0.43%)
Mar 04, 2003
2.069
2.104
2.042
2.069
150,191
-0.01(-0.43%)
Mar 03, 2003
2.078
2.096
2.060
2.078
142,486
-0.05(-2.52%)
Feb 28, 2003
2.060
2.131
2.024
2.131
53,599
+0.07(+3.48%)
Feb 27, 2003
2.015
2.078
2.015
2.060
233,270
+0.06(+3.14%)
Feb 26, 2003
1.988
2.024
1.988
1.997
33,053
-0.01(-0.45%)
Feb 25, 2003
2.033
2.033
1.970
2.006
174,087
-0.01(-0.44%)
Feb 24, 2003
2.060
2.060
2.015
2.015
181,457
-0.03(-1.32%)
Feb 21, 2003
2.015
2.069
1.997
2.042
37,184
+0.04(+1.79%)
Feb 20, 2003
2.042
2.042
1.988
2.006
72,471
-0.01(-0.44%)
Feb 19, 2003
2.060
2.069
1.988
2.015
106,976
-0.04(-1.75%)
Feb 18, 2003
1.997
2.078
1.997
2.051
44,219
+0.05(+2.69%)
Feb 14, 2003
1.979
2.051
1.979
1.997
33,499
+0.00(+0.00%)
Feb 13, 2003
2.006
2.015
1.961
1.997
57,619
-0.01(-0.45%)
Feb 12, 2003
2.078
2.078
1.979
2.006
43,103
-0.09(-4.27%)
Feb 11, 2003
2.104
2.104
2.069
2.096
60,188
-0.00(-0.21%)
Feb 10, 2003
2.087
2.104
2.060
2.100
17,866
+0.01(+0.60%)
Feb 07, 2003
2.096
2.122
2.087
2.087
39,753
-0.01(-0.38%)
Feb 06, 2003
2.087
2.140
2.087
2.096
259,624
+0.00(+0.00%)
Feb 05, 2003
2.104
2.140
2.060
2.096
145,166
-0.03(-1.27%)
Feb 04, 2003
2.104
2.185
2.042
2.122
291,784
+0.15(+7.73%)
Feb 03, 2003
2.006
2.024
1.881
1.970
113,899
-0.07(-3.51%)
Jan 31, 2003
2.024
2.104
1.979
2.042
135,004
+0.00(+0.00%)
Jan 30, 2003
2.140
2.202
2.042
2.042
43,712
-0.10(-4.60%)
Jan 29, 2003
2.122
2.149
2.060
2.140
266,100
+0.05(+2.36%)
Jan 28, 2003
2.061
2.122
1.970
2.091
127,746
+0.02(+1.08%)
Jan 27, 2003
2.104
2.104
2.069
2.069
21,439
-0.08(-3.75%)
Jan 24, 2003
2.131
2.149
2.060
2.149
81,404
+0.00(+0.00%)
Jan 23, 2003
2.194
2.194
2.087
2.149
72,136
+0.04(+1.69%)
Jan 22, 2003
2.078
2.158
2.033
2.113
71,578
+0.03(+1.29%)
Jan 21, 2003
2.167
2.167
2.015
2.087
27,246
-0.08(-3.72%)
Jan 17, 2003
2.203
2.248
2.122
2.167
405,907
-0.04(-2.02%)
Jan 16, 2003
2.239
2.284
2.158
2.212
113,341
-0.02(-0.80%)
Jan 15, 2003
2.328
2.328
2.230
2.230
810,920
-0.05(-2.35%)
Jan 14, 2003
2.230
2.310
2.221
2.284
138,466
+0.06(+2.82%)
Jan 13, 2003
2.328
2.373
2.185
2.221
194,299
-0.15(-6.42%)
Jan 10, 2003
2.301
2.427
2.301
2.373
50,361
+0.01(+0.38%)
Jan 09, 2003
2.185
2.364
2.185
2.364
76,268
+0.12(+5.18%)
Jan 08, 2003
2.275
2.275
2.122
2.248
229,809
+0.04(+2.03%)
Jan 07, 2003
2.301
2.328
2.149
2.203
77,496
-0.10(-4.28%)
Jan 06, 2003
2.337
2.346
2.239
2.301
87,323
-0.04(-1.87%)
Jan 03, 2003
2.373
2.382
2.257
2.345
43,661
-0.06(-2.64%)
Jan 02, 2003
2.239
2.418
2.176
2.409
129,756
+0.10(+4.26%)
Dec 31, 2002
2.140
2.310
2.104
2.310
160,687
+0.15(+7.05%)
Dec 30, 2002
2.149
2.167
2.096
2.158
185,477
-0.04(-1.63%)
Dec 27, 2002
2.158
2.194
2.131
2.194
256,497
+0.01(+0.41%)
Dec 26, 2002
2.149
2.284
2.149
2.185
287,540
+0.04(+1.67%)
Dec 24, 2002
2.015
2.284
2.015
2.149
436,168
+0.13(+6.67%)
Dec 23, 2002
1.890
2.060
1.890
2.015
218,195
+0.09(+4.70%)
Dec 20, 2002
1.890
1.925
1.890
1.924
27,804
+0.03(+1.37%)
Dec 19, 2002
1.836
1.916
1.809
1.899
128,862
+0.02(+0.95%)
Dec 18, 2002
1.881
1.890
1.827
1.881
186,371
+0.00(+0.00%)
Dec 17, 2002
1.872
1.899
1.872
1.881
58,178
+0.00(+0.00%)
Dec 16, 2002
1.872
1.934
1.854
1.881
67,446
-0.06(-3.23%)
Dec 13, 2002
1.925
1.961
1.881
1.943
40,981
+0.00(+0.00%)
Dec 12, 2002
1.890
2.006
1.890
1.943
31,266
+0.00(+0.00%)
Dec 11, 2002
1.854
1.943
1.854
1.943
42,433
+0.03(+1.40%)
Dec 10, 2002
1.827
1.916
1.827
1.916
160,352
+0.08(+4.39%)
Dec 09, 2002
1.899
1.916
1.809
1.836
158,454
-0.09(-4.65%)
Dec 06, 2002
1.881
1.925
1.881
1.925
85,983
+0.00(+0.00%)
Dec 05, 2002
1.943
1.961
1.907
1.925
149,074
-0.02(-0.92%)
Dec 04, 2002
1.872
1.961
1.863
1.943
334,887
-0.05(-2.69%)
Dec 03, 2002
1.997
2.051
1.925
1.997
229,139
-0.03(-1.33%)
Dec 02, 2002
2.060
2.131
1.979
2.024
285,977
+0.01(+0.44%)
Nov 29, 2002
2.033
2.051
1.916
2.015
168,169
+0.01(+0.45%)
Nov 27, 2002
1.970
2.140
1.952
2.006
532,759
+0.08(+4.19%)
Nov 26, 2002
1.916
1.970
1.907
1.925
219,870
-0.04(-2.27%)
Nov 25, 2002
2.006
2.006
1.827
1.970
309,092
-0.02(-0.90%)
Nov 22, 2002
1.997
1.997
1.934
1.988
263,867
-0.01(-0.45%)
Nov 21, 2002
1.961
2.015
1.907
1.997
382,345
+0.01(+0.45%)
Nov 20, 2002
2.042
2.068
1.961
1.988
161,469
-0.04(-1.77%)
Nov 19, 2002
1.979
2.096
1.970
2.024
230,590
+0.09(+4.63%)
Nov 18, 2002
1.854
1.988
1.854
1.934
145,947
+0.11(+5.83%)
Nov 15, 2002
1.809
1.872
1.800
1.828
209,039
+0.01(+0.54%)
Nov 14, 2002
1.791
1.818
1.791
1.818
62,086
+0.02(+0.99%)
Nov 13, 2002
1.791
1.818
1.764
1.800
97,596
+0.01(+0.50%)
Nov 12, 2002
1.818
1.818
1.773
1.791
25,571
-0.01(-0.50%)
Nov 11, 2002
1.773
1.809
1.773
1.800
34,728
+0.00(+0.00%)
Nov 08, 2002
1.827
1.827
1.764
1.800
84,196
-0.01(-0.49%)
Nov 07, 2002
1.800
1.827
1.755
1.809
60,299
+0.02(+1.00%)
Nov 06, 2002
1.702
1.809
1.702
1.791
226,124
+0.06(+3.63%)
Nov 05, 2002
1.657
1.728
1.657
1.728
127,076
+0.05(+3.21%)
Nov 04, 2002
1.684
1.746
1.639
1.675
268,445
+0.01(+0.54%)
Nov 01, 2002
1.657
1.684
1.639
1.666
155,327
-0.04(-2.62%)
Oct 31, 2002
1.710
1.710
1.639
1.710
85,785
+0.04(+2.14%)
Oct 30, 2002
1.657
1.782
1.657
1.675
196,644
+0.03(+1.63%)
Oct 29, 2002
1.657
1.755
1.639
1.648
54,381
-0.03(-1.60%)
Oct 28, 2002
1.702
1.746
1.630
1.675
273,470
+0.04(+2.75%)
Oct 25, 2002
1.657
1.666
1.612
1.630
132,235
+0.00(+0.00%)
Oct 24, 2002
1.603
1.684
1.594
1.630
115,351
+0.09(+5.81%)
Oct 23, 2002
1.541
1.558
1.504
1.540
112,894
+0.02(+1.18%)
Oct 22, 2002
1.513
1.531
1.513
1.522
64,543
+0.00(+0.00%)
Oct 21, 2002
1.549
1.576
1.513
1.522
47,346
-0.06(-3.96%)
Oct 18, 2002
1.576
1.594
1.523
1.585
26,241
-0.01(-0.56%)
Oct 17, 2002
1.630
1.630
1.576
1.594
69,568
+0.00(+0.00%)
Oct 16, 2002
1.621
1.621
1.559
1.594
14,516
-0.04(-2.28%)
Oct 15, 2002
1.567
1.631
1.531
1.631
60,299
+0.06(+4.09%)
Oct 14, 2002
1.549
1.603
1.531
1.567
13,399
-0.03(-1.69%)
Oct 11, 2002
1.594
1.612
1.567
1.594
13,958
+0.03(+1.71%)
Oct 10, 2002
1.531
1.594
1.522
1.567
20,211
+0.04(+2.94%)
Oct 09, 2002
1.540
1.549
1.522
1.522
139,024
-0.02(-1.16%)
Oct 08, 2002
1.549
1.549
1.513
1.540
163,814
-0.01(-0.58%)
Oct 07, 2002
1.540
1.576
1.531
1.549
69,568
-0.01(-0.52%)
Oct 04, 2002
1.558
1.567
1.531
1.557
38,859
+0.03(+1.70%)
Oct 03, 2002
1.612
1.612
1.531
1.531
174,869
-0.08(-4.95%)
Oct 02, 2002
1.576
1.611
1.549
1.611
42,656
-0.01(-0.55%)
Oct 01, 2002
1.549
1.620
1.549
1.620
51,143
+0.01(+0.50%)
Sep 30, 2002
1.540
1.719
1.540
1.612
49,356
+0.07(+4.65%)
Sep 27, 2002
1.595
1.629
1.540
1.540
219,089
-0.05(-2.88%)
Sep 26, 2002
1.603
1.620
1.586
1.586
277,044
-0.05(-3.22%)
Sep 25, 2002
1.603
1.639
1.603
1.639
15,409
+0.03(+1.67%)
Sep 24, 2002
1.675
1.675
1.603
1.612
51,254
-0.06(-3.74%)
Sep 23, 2002
1.710
1.711
1.666
1.675
52,873
-0.03(-1.58%)
Sep 20, 2002
1.755
1.755
1.702
1.702
54,158
-0.01(-0.52%)
Sep 19, 2002
1.800
1.818
1.702
1.710
233,494
-0.08(-4.50%)
Sep 18, 2002
1.773
1.827
1.755
1.791
231,484
+0.02(+1.01%)
Sep 17, 2002
1.881
1.881
1.728
1.773
30,373
-0.10(-5.26%)
Sep 16, 2002
1.828
1.872
1.828
1.872
3,238
+0.04(+1.95%)
Sep 13, 2002
1.800
1.899
1.800
1.836
4,131
+0.04(+1.99%)
Sep 12, 2002
1.764
1.863
1.764
1.800
10,273
-0.11(-5.63%)
Sep 11, 2002
1.791
1.907
1.719
1.907
103,403
+0.09(+4.93%)
Sep 10, 2002
1.818
1.872
1.800
1.818
5,527,482
-0.07(-3.77%)
Sep 09, 2002
1.836
1.925
1.836
1.889
32,718
+0.01(+0.46%)
Sep 06, 2002
1.881
1.925
1.846
1.881
71,131
+0.03(+1.45%)
Sep 05, 2002
1.782
1.934
1.782
1.854
621,534
+0.06(+3.55%)
Sep 04, 2002
1.783
1.809
1.782
1.790
126,071
-0.00(-0.05%)
Sep 03, 2002
1.827
1.827
1.773
1.791
174,199
-0.04(-2.44%)
Aug 30, 2002
1.836
1.854
1.827
1.836
175,874
+0.00(+0.00%)
Aug 29, 2002
1.863
1.863
1.809
1.836
153,764
-0.03(-1.87%)
Aug 28, 2002
1.845
1.916
1.791
1.871
448,786
+0.01(+0.43%)
Aug 27, 2002
1.836
1.863
1.818
1.863
13,980,622
+0.01(+0.53%)
Aug 26, 2002
1.845
1.881
1.836
1.853
355,098
-0.00(-0.05%)
Aug 23, 2002
1.809
1.916
1.809
1.854
331,202
-0.02(-0.96%)
Aug 22, 2002
1.899
1.916
1.836
1.872
174,461
-0.04(-2.29%)
Aug 21, 2002
1.970
1.970
1.890
1.916
46,676
-0.04(-1.88%)
Aug 20, 2002
1.970
1.970
1.890
1.952
41,539
+0.03(+1.40%)
Aug 16, 2002
1.880
2.051
1.880
1.925
63,984
-0.04(-2.23%)
Aug 15, 2002
1.925
1.969
1.872
1.969
41,093
+0.12(+6.70%)
Aug 14, 2002
1.836
1.899
1.809
1.846
90,896
+0.04(+2.03%)
Aug 13, 2002
1.818
1.890
1.809
1.809
176,656
-0.08(-4.27%)
Aug 12, 2002
1.899
1.943
1.827
1.890
27,358
+0.06(+3.43%)
Aug 07, 2002
1.737
1.881
1.737
1.827
49,021
+0.08(+4.62%)
Aug 06, 2002
1.764
1.854
1.746
1.746
280,840
-0.00(-0.05%)
Aug 05, 2002
1.782
1.800
1.657
1.747
65,994
-0.04(-2.45%)
Aug 02, 2002
1.863
2.015
1.773
1.791
601,769
-0.13(-6.54%)
Aug 01, 2002
2.060
2.104
1.907
1.916
111,219
-0.22(-10.46%)
Jul 31, 2002
2.060
2.203
1.997
2.140
234,722
-0.05(-2.45%)
Jul 30, 2002
1.881
2.418
1.827
2.194
160,687
+0.23(+11.87%)
Jul 29, 2002
1.800
2.024
1.791
1.961
97,664
+0.11(+5.75%)
Jul 26, 2002
1.737
1.855
1.737
1.855
187,264
+0.12(+6.75%)
Jul 25, 2002
1.630
1.809
1.621
1.737
405,237
+0.13(+7.78%)
Jul 24, 2002
1.702
1.702
1.576
1.612
1,118,338
-0.06(-3.74%)
Jul 23, 2002
1.675
1.719
1.675
1.675
180,006
-0.03(-1.58%)
Jul 22, 2002
1.576
1.728
1.576
1.702
218,863
+0.13(+8.57%)
Jul 19, 2002
1.531
1.567
1.442
1.567
148,404
+0.01(+0.58%)
Jul 17, 2002
1.648
1.676
1.504
1.558
479,606
-0.05(-3.33%)
Jul 12, 2002
1.567
1.782
1.566
1.612
214,734
+0.09(+5.88%)
Jul 11, 2002
1.621
1.648
1.522
1.522
348,398
-0.09(-5.56%)
Jul 10, 2002
1.666
1.667
1.567
1.612
126,964
+0.02(+1.12%)
Jul 09, 2002
1.764
1.791
1.576
1.594
138,912
-0.14(-8.25%)
Jul 08, 2002
1.854
1.854
1.737
1.737
188,492
-0.12(-6.28%)
Jul 05, 2002
1.836
1.899
1.818
1.854
228,804
+0.04(+1.97%)
Jul 04, 2002
1.746
1.881
1.746
1.818
213,952
+0.00(+0.00%)
Jul 03, 2002
1.746
1.881
1.746
1.818
213,952
-0.03(-1.46%)
Jul 02, 2002
1.881
1.925
1.710
1.845
285,642
-0.04(-1.90%)
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.