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
Comcast Corp
(NQ:
CMCSA
)
40.03
+1.16 (+2.98%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 30, 2004
4.522
4.562
4.448
4.532
39,499,596
-0.02(-0.51%)
Jul 29, 2004
4.630
4.641
4.542
4.555
35,418,560
-0.00(-0.07%)
Jul 28, 2004
4.648
4.697
4.476
4.558
66,714,564
-0.20(-4.11%)
Jul 27, 2004
4.694
4.755
4.664
4.754
36,514,492
+0.10(+2.24%)
Jul 26, 2004
4.639
4.654
4.565
4.649
23,262,914
+0.02(+0.43%)
Jul 23, 2004
4.623
4.648
4.603
4.630
17,904,564
-0.04(-0.81%)
Jul 22, 2004
4.593
4.674
4.591
4.668
24,308,870
+0.05(+1.18%)
Jul 21, 2004
4.674
4.714
4.611
4.613
22,860,252
-0.08(-1.62%)
Jul 20, 2004
4.615
4.697
4.606
4.689
24,041,234
+0.06(+1.21%)
Jul 19, 2004
4.634
4.656
4.590
4.633
25,029,550
+0.02(+0.39%)
Jul 16, 2004
4.722
4.742
4.585
4.615
34,965,916
-0.05(-1.06%)
Jul 15, 2004
4.634
4.692
4.603
4.664
24,057,356
+0.03(+0.71%)
Jul 14, 2004
4.560
4.651
4.547
4.631
21,278,624
+0.03(+0.72%)
Jul 13, 2004
4.605
4.628
4.570
4.598
20,143,592
-0.01(-0.25%)
Jul 12, 2004
4.553
4.611
4.525
4.610
20,803,410
+0.05(+1.02%)
Jul 09, 2004
4.608
4.634
4.544
4.563
22,894,110
-0.00(-0.11%)
Jul 08, 2004
4.550
4.623
4.514
4.568
31,708,746
+0.05(+1.21%)
Jul 07, 2004
4.532
4.552
4.501
4.514
27,002,152
+0.00(+0.11%)
Jul 06, 2004
4.613
4.620
4.504
4.509
45,302,124
-0.12(-2.50%)
Jul 02, 2004
4.605
4.658
4.577
4.625
21,571,250
+0.02(+0.47%)
Jul 01, 2004
4.659
4.668
4.578
4.603
31,109,388
-0.04(-0.96%)
Jun 30, 2004
4.633
4.677
4.603
4.648
31,267,792
+0.04(+0.90%)
Jun 29, 2004
4.588
4.653
4.560
4.606
23,055,336
+0.03(+0.65%)
Jun 28, 2004
4.634
4.725
4.573
4.577
31,526,964
-0.06(-1.25%)
Jun 25, 2004
4.661
4.692
4.421
4.634
56,366,268
+0.02(+0.39%)
Jun 24, 2004
4.639
4.694
4.611
4.616
32,778,480
-0.05(-1.10%)
Jun 23, 2004
4.671
4.694
4.613
4.668
25,316,130
-0.01(-0.21%)
Jun 22, 2004
4.745
4.757
4.601
4.677
38,938,528
-0.07(-1.46%)
Jun 21, 2004
4.883
4.894
4.646
4.747
25,554,342
-0.16(-3.30%)
Jun 18, 2004
4.848
4.962
4.754
4.909
31,753,888
+0.04(+0.92%)
Jun 17, 2004
4.873
4.897
4.811
4.864
19,441,050
-0.03(-0.64%)
Jun 16, 2004
4.869
4.916
4.840
4.896
17,746,966
+0.02(+0.48%)
Jun 15, 2004
4.798
4.919
4.787
4.873
29,352,426
+0.11(+2.22%)
Jun 14, 2004
4.854
4.874
4.750
4.767
25,316,532
-0.13(-2.67%)
Jun 10, 2004
4.863
4.902
4.856
4.897
12,975,882
+0.02(+0.41%)
Jun 09, 2004
4.868
4.922
4.854
4.878
20,758,266
-0.04(-0.81%)
Jun 08, 2004
4.825
4.917
4.818
4.917
29,108,572
+0.06(+1.23%)
Jun 07, 2004
4.800
4.866
4.770
4.858
31,385,890
+0.09(+1.98%)
Jun 04, 2004
4.727
4.803
4.691
4.763
41,204,160
+0.07(+1.41%)
Jun 03, 2004
4.765
4.770
4.681
4.697
28,405,626
-0.06(-1.32%)
Jun 02, 2004
4.813
4.825
4.706
4.760
26,429,396
-0.03(-0.53%)
Jun 01, 2004
4.788
4.821
4.740
4.786
28,887,692
-0.00(-0.06%)
May 28, 2004
4.876
4.893
4.780
4.788
20,739,726
-0.07(-1.46%)
May 27, 2004
4.944
4.954
4.830
4.859
34,427,020
-0.05(-1.04%)
May 26, 2004
4.922
4.944
4.858
4.911
37,169,876
+0.02(+0.41%)
May 25, 2004
4.788
4.917
4.740
4.891
26,546,688
+0.13(+2.74%)
May 24, 2004
4.811
4.838
4.727
4.760
20,977,938
+0.03(+0.63%)
May 21, 2004
4.760
4.787
4.702
4.730
22,003,336
+0.02(+0.46%)
May 20, 2004
4.674
4.727
4.646
4.709
21,613,168
+0.06(+1.24%)
May 19, 2004
4.717
4.750
4.631
4.651
29,235,134
-0.00(-0.04%)
May 18, 2004
4.623
4.672
4.583
4.653
38,241,224
+0.08(+1.81%)
May 17, 2004
4.611
4.631
4.548
4.570
33,112,622
-0.12(-2.54%)
May 14, 2004
4.631
4.714
4.591
4.689
35,418,156
+0.07(+1.50%)
May 13, 2004
4.676
4.691
4.601
4.620
46,169,924
-0.06(-1.20%)
May 12, 2004
4.696
4.742
4.608
4.676
34,757,936
-0.03(-0.74%)
May 11, 2004
4.648
4.768
4.646
4.711
30,420,952
+0.07(+1.53%)
May 10, 2004
4.697
4.730
4.615
4.639
50,035,724
-0.12(-2.50%)
May 07, 2004
4.681
4.775
4.651
4.759
40,104,596
+0.04(+0.95%)
May 06, 2004
4.813
4.825
4.691
4.714
39,870,416
-0.13(-2.60%)
May 05, 2004
4.912
4.921
4.830
4.840
32,275,052
-0.07(-1.38%)
May 04, 2004
4.939
4.967
4.866
4.907
35,961,892
-0.04(-0.87%)
May 03, 2004
4.992
5.020
4.939
4.950
34,715,208
-0.04(-0.76%)
Apr 30, 2004
5.081
5.112
4.970
4.988
32,165,016
-0.07(-1.34%)
Apr 29, 2004
5.026
5.139
5.013
5.056
61,604,504
+0.06(+1.23%)
Apr 28, 2004
5.238
5.238
4.940
4.995
121,135,232
+0.04(+0.77%)
Apr 27, 2004
4.952
5.073
4.921
4.957
43,111,464
+0.02(+0.40%)
Apr 26, 2004
4.846
4.942
4.830
4.937
38,215,024
+0.15(+3.22%)
Apr 23, 2004
4.792
4.816
4.745
4.783
37,714,420
-0.03(-0.62%)
Apr 22, 2004
4.871
4.907
4.806
4.813
40,372,232
-0.05(-1.12%)
Apr 21, 2004
4.942
4.975
4.850
4.868
33,502,386
-0.09(-1.83%)
Apr 20, 2004
5.028
5.069
4.945
4.959
24,513,224
-0.11(-2.22%)
Apr 19, 2004
4.980
5.096
4.961
5.071
22,142,394
+0.07(+1.39%)
Apr 16, 2004
5.066
5.078
4.954
5.002
24,773,604
+0.01(+0.13%)
Apr 15, 2004
5.079
5.101
4.959
4.995
35,960,280
-0.07(-1.47%)
Apr 14, 2004
4.927
5.093
4.921
5.069
37,147,708
+0.11(+2.20%)
Apr 13, 2004
5.048
5.053
4.924
4.960
28,994,504
-0.06(-1.15%)
Apr 12, 2004
4.922
5.050
4.891
5.018
36,996,560
+0.18(+3.76%)
Apr 08, 2004
4.904
4.909
4.810
4.836
20,166,164
-0.01(-0.20%)
Apr 07, 2004
4.911
4.944
4.823
4.846
28,665,200
-0.08(-1.71%)
Apr 06, 2004
4.869
4.960
4.866
4.931
21,311,676
+0.01(+0.13%)
Apr 05, 2004
4.810
4.932
4.793
4.924
24,842,930
+0.11(+2.34%)
Apr 02, 2004
4.896
4.907
4.793
4.811
27,349,192
-0.01(-0.27%)
Apr 01, 2004
4.749
4.878
4.707
4.825
32,321,002
+0.07(+1.43%)
Mar 31, 2004
4.821
4.821
4.737
4.757
28,934,850
-0.03(-0.69%)
Mar 30, 2004
4.778
4.800
4.759
4.790
21,449,120
-0.00(-0.10%)
Mar 29, 2004
4.838
4.854
4.765
4.795
31,180,326
-0.04(-0.85%)
Mar 26, 2004
4.704
4.936
4.664
4.836
35,404,048
+0.13(+2.70%)
Mar 25, 2004
4.644
4.725
4.636
4.709
41,516,936
+0.08(+1.68%)
Mar 24, 2004
4.659
4.709
4.591
4.631
27,544,274
-0.03(-0.57%)
Mar 23, 2004
4.747
4.782
4.648
4.658
26,473,734
-0.06(-1.37%)
Mar 22, 2004
4.725
4.759
4.671
4.722
30,800,640
-0.02(-0.38%)
Mar 19, 2004
4.782
4.818
4.721
4.740
37,432,676
-0.04(-0.93%)
Mar 18, 2004
4.787
4.846
4.772
4.785
23,626,480
-0.02(-0.34%)
Mar 17, 2004
4.841
4.889
4.722
4.802
22,351,584
+0.00(+0.10%)
Mar 16, 2004
4.831
4.861
4.785
4.797
26,040,438
+0.00(+0.07%)
Mar 15, 2004
4.871
4.897
4.783
4.793
29,938,886
-0.08(-1.73%)
Mar 12, 2004
4.828
4.879
4.798
4.878
30,219,016
+0.07(+1.51%)
Mar 11, 2004
4.926
4.936
4.797
4.805
39,834,944
-0.12(-2.52%)
Mar 10, 2004
4.936
5.022
4.924
4.929
41,525,400
-0.01(-0.27%)
Mar 09, 2004
4.972
4.998
4.921
4.942
29,479,392
-0.02(-0.40%)
Mar 08, 2004
5.031
5.086
4.936
4.962
27,057,774
-0.07(-1.45%)
Mar 05, 2004
5.030
5.111
5.003
5.035
33,687,392
-0.04(-0.87%)
Mar 04, 2004
5.053
5.089
5.038
5.079
25,417,298
+0.05(+1.01%)
Mar 03, 2004
4.964
5.056
4.955
5.028
35,091,268
+0.08(+1.57%)
Mar 02, 2004
5.046
5.061
4.945
4.950
31,821,604
-0.06(-1.22%)
Mar 01, 2004
5.003
5.033
4.950
5.012
31,239,578
+0.06(+1.17%)
Feb 27, 2004
4.979
4.987
4.916
4.954
31,438,692
+0.00(+0.00%)
Feb 26, 2004
4.929
5.038
4.904
4.954
34,300,456
+0.00(+0.07%)
Feb 25, 2004
4.962
4.980
4.934
4.950
41,310,164
+0.02(+0.37%)
Feb 24, 2004
4.914
4.982
4.856
4.932
61,199,020
+0.05(+1.05%)
Feb 23, 2004
4.993
4.998
4.858
4.881
61,996,284
-0.11(-2.22%)
Feb 20, 2004
5.041
5.119
4.952
4.992
44,699,944
-0.01(-0.23%)
Feb 19, 2004
5.119
5.127
4.998
5.003
46,775,328
-0.09(-1.79%)
Feb 18, 2004
5.093
5.104
5.036
5.094
41,329,108
+0.01(+0.16%)
Feb 17, 2004
4.995
5.112
4.945
5.086
99,019,040
+0.14(+2.84%)
Feb 13, 2004
5.005
5.005
4.921
4.945
95,171,376
-0.03(-0.53%)
Feb 12, 2004
5.203
5.222
4.957
4.972
173,108,896
-0.19(-3.75%)
Feb 11, 2004
5.187
5.286
5.043
5.165
297,694,752
-0.45(-7.96%)
Feb 10, 2004
5.523
5.667
5.491
5.612
25,514,034
+0.11(+2.04%)
Feb 09, 2004
5.541
5.562
5.476
5.500
22,397,936
-0.02(-0.39%)
Feb 06, 2004
5.538
5.543
5.473
5.521
23,295,160
+0.01(+0.21%)
Feb 05, 2004
5.543
5.576
5.461
5.509
21,052,908
-0.03(-0.63%)
Feb 04, 2004
5.572
5.655
5.534
5.544
25,245,996
-0.04(-0.80%)
Feb 03, 2004
5.688
5.706
5.574
5.589
27,052,534
-0.05(-0.88%)
Feb 02, 2004
5.678
5.743
5.577
5.638
36,895,392
-0.00(-0.03%)
Jan 30, 2004
5.700
5.820
5.619
5.640
31,908,262
-0.08(-1.45%)
Jan 29, 2004
5.653
5.733
5.558
5.723
31,496,330
+0.11(+1.91%)
Jan 28, 2004
5.868
5.868
5.594
5.615
37,403,252
-0.21(-3.58%)
Jan 27, 2004
5.930
5.976
5.796
5.824
25,862,686
-0.14(-2.33%)
Jan 26, 2004
5.829
5.974
5.815
5.963
28,272,614
+0.10(+1.66%)
Jan 23, 2004
5.939
6.016
5.814
5.865
36,084,020
-0.07(-1.23%)
Jan 22, 2004
5.944
6.012
5.885
5.938
34,777,280
-0.04(-0.64%)
Jan 21, 2004
5.893
6.029
5.834
5.976
26,291,548
+0.08(+1.40%)
Jan 20, 2004
5.949
5.958
5.831
5.893
23,867,512
-0.04(-0.70%)
Jan 16, 2004
5.931
6.037
5.888
5.935
25,715,970
+0.02(+0.39%)
Jan 15, 2004
5.944
6.017
5.872
5.911
30,075,154
-0.02(-0.28%)
Jan 14, 2004
5.905
5.946
5.844
5.928
23,000,588
+0.05(+0.90%)
Jan 13, 2004
5.862
5.930
5.810
5.875
32,099,706
+0.03(+0.45%)
Jan 12, 2004
5.839
5.870
5.731
5.849
23,348,900
+0.03(+0.57%)
Jan 09, 2004
5.732
5.891
5.713
5.815
33,284,848
+0.03(+0.49%)
Jan 08, 2004
5.645
5.787
5.607
5.787
31,070,468
+0.13(+2.34%)
Jan 07, 2004
5.491
5.672
5.461
5.655
33,206,714
+0.15(+2.67%)
Jan 06, 2004
5.415
5.539
5.409
5.508
26,942,498
+0.01(+0.12%)
Jan 05, 2004
5.475
5.524
5.409
5.501
30,723,654
+0.05(+0.91%)
Jan 02, 2004
5.443
5.528
5.399
5.452
23,129,904
+0.03(+0.52%)
Dec 31, 2003
5.357
5.438
5.352
5.423
18,613,960
+0.09(+1.67%)
Dec 30, 2003
5.347
5.359
5.291
5.334
16,742,971
-0.03(-0.62%)
Dec 29, 2003
5.293
5.368
5.263
5.367
21,580,076
+0.07(+1.31%)
Dec 26, 2003
5.298
5.334
5.280
5.298
4,678,020
+0.03(+0.57%)
Dec 24, 2003
5.246
5.299
5.227
5.268
8,245,487
-0.02(-0.31%)
Dec 23, 2003
5.336
5.339
5.256
5.285
25,325,734
-0.05(-0.87%)
Dec 22, 2003
5.280
5.336
5.250
5.331
24,735,918
+0.05(+0.97%)
Dec 19, 2003
5.318
5.323
5.200
5.280
44,514,864
+0.00(+0.00%)
Dec 18, 2003
5.169
5.293
5.117
5.280
50,676,512
+0.06(+1.17%)
Dec 17, 2003
5.248
5.293
5.169
5.218
25,827,184
-0.07(-1.31%)
Dec 16, 2003
5.210
5.288
5.202
5.288
38,666,552
+0.04(+0.79%)
Dec 15, 2003
5.256
5.334
5.213
5.246
32,909,030
-0.00(-0.09%)
Dec 12, 2003
5.235
5.255
5.170
5.251
19,580,192
+0.03(+0.54%)
Dec 11, 2003
5.177
5.230
5.139
5.223
27,730,490
+0.05(+0.96%)
Dec 10, 2003
5.198
5.253
5.129
5.174
21,006,466
-0.03(-0.57%)
Dec 09, 2003
5.263
5.275
5.155
5.203
26,531,674
-0.04(-0.73%)
Dec 08, 2003
5.190
5.251
5.180
5.242
20,393,420
+0.02(+0.38%)
Dec 05, 2003
5.276
5.283
5.175
5.222
18,233,244
-0.05(-1.03%)
Dec 04, 2003
5.210
5.299
5.202
5.276
25,995,326
+0.05(+0.89%)
Dec 03, 2003
5.293
5.315
5.228
5.230
32,504,828
+0.01(+0.19%)
Dec 02, 2003
5.170
5.223
5.146
5.220
35,326,748
-0.01(-0.22%)
Dec 01, 2003
5.194
5.243
5.149
5.232
28,497,678
+0.00(+0.09%)
Nov 28, 2003
5.243
5.255
5.185
5.227
8,460,543
-0.02(-0.44%)
Nov 26, 2003
5.261
5.293
5.169
5.250
23,983,378
-0.01(-0.19%)
Nov 25, 2003
5.311
5.334
5.243
5.260
25,684,478
-0.06(-1.21%)
Nov 24, 2003
5.281
5.346
5.235
5.324
29,965,786
+0.10(+1.93%)
Nov 21, 2003
5.154
5.243
5.087
5.223
26,722,182
+0.12(+2.37%)
Nov 20, 2003
5.129
5.200
5.078
5.103
21,891,884
-0.07(-1.41%)
Nov 19, 2003
5.045
5.185
5.031
5.175
23,630,918
+0.09(+1.72%)
Nov 18, 2003
5.253
5.275
5.074
5.088
35,812,188
-0.16(-2.97%)
Nov 17, 2003
5.187
5.265
5.184
5.243
20,024,914
-0.00(-0.06%)
Nov 14, 2003
5.251
5.349
5.227
5.246
25,405,340
-0.02(-0.31%)
Nov 13, 2003
5.251
5.296
5.202
5.263
23,876,066
-0.01(-0.22%)
Nov 12, 2003
5.251
5.294
5.179
5.275
26,741,200
+0.01(+0.19%)
Nov 11, 2003
5.379
5.393
5.255
5.265
21,920,304
-0.14(-2.66%)
Nov 10, 2003
5.508
5.511
5.400
5.409
19,193,096
-0.10(-1.86%)
Nov 07, 2003
5.488
5.549
5.470
5.511
48,510,432
+0.08(+1.43%)
Nov 06, 2003
5.448
5.478
5.337
5.433
23,225,216
+0.02(+0.40%)
Nov 05, 2003
5.400
5.466
5.369
5.412
27,940,678
-0.00(-0.09%)
Nov 04, 2003
5.481
5.492
5.390
5.417
25,153,900
-0.11(-2.01%)
Nov 03, 2003
5.605
5.630
5.541
5.528
15,639,841
-0.07(-1.33%)
Oct 31, 2003
5.549
5.640
5.502
5.602
27,346,466
+0.08(+1.38%)
Oct 30, 2003
5.561
5.577
5.344
5.526
38,113,840
-0.03(-0.62%)
Oct 29, 2003
5.559
5.643
5.496
5.561
25,370,600
+0.00(+0.00%)
Oct 28, 2003
5.422
5.581
5.400
5.561
26,179,302
+0.20(+3.73%)
Oct 27, 2003
5.361
5.409
5.316
5.361
15,389,437
+0.04(+0.81%)
Oct 24, 2003
5.232
5.329
5.182
5.318
20,119,408
+0.02(+0.31%)
Oct 23, 2003
5.276
5.309
5.194
5.301
21,874,354
+0.03(+0.50%)
Oct 22, 2003
5.374
5.382
5.237
5.275
15,919,468
-0.11(-2.09%)
Oct 21, 2003
5.329
5.417
5.299
5.387
17,638,976
+0.06(+1.12%)
Oct 20, 2003
5.352
5.369
5.268
5.327
24,572,768
-0.00(-0.06%)
Oct 17, 2003
5.471
5.559
5.314
5.331
36,446,224
-0.15(-2.75%)
Oct 16, 2003
5.354
5.509
5.344
5.481
19,547,910
+0.11(+2.13%)
Oct 15, 2003
5.380
5.390
5.321
5.367
26,039,470
+0.00(+0.06%)
Oct 14, 2003
5.301
5.372
5.278
5.364
14,564,161
+0.06(+1.19%)
Oct 13, 2003
5.339
5.385
5.273
5.301
17,328,996
-0.00(-0.06%)
Oct 10, 2003
5.179
5.336
5.160
5.304
14,599,828
+0.11(+2.04%)
Oct 09, 2003
5.256
5.316
5.169
5.198
28,659,178
+0.02(+0.48%)
Oct 08, 2003
5.362
5.374
5.167
5.174
28,341,176
-0.16(-2.95%)
Oct 07, 2003
5.245
5.366
5.213
5.331
40,137,688
-0.03(-0.62%)
Oct 06, 2003
5.337
5.450
5.313
5.364
25,216,916
+0.00(+0.00%)
Oct 03, 2003
5.326
5.432
5.293
5.364
32,548,218
+0.08(+1.57%)
Oct 02, 2003
5.245
5.286
5.177
5.281
31,299,550
+0.02(+0.44%)
Oct 01, 2003
5.106
5.270
5.086
5.258
34,847,668
+0.16(+3.15%)
Sep 30, 2003
5.066
5.111
5.002
5.098
48,816,176
-0.01(-0.13%)
Sep 29, 2003
4.957
5.114
4.916
5.104
22,360,222
+0.17(+3.35%)
Sep 26, 2003
4.983
5.025
4.929
4.939
36,874,660
-0.08(-1.61%)
Sep 25, 2003
5.056
5.151
5.007
5.020
21,737,094
-0.04(-0.72%)
Sep 24, 2003
5.207
5.230
5.045
5.056
34,103,724
-0.17(-3.26%)
Sep 23, 2003
5.088
5.245
5.078
5.227
29,070,700
+0.17(+3.40%)
Sep 22, 2003
5.069
5.111
4.960
5.055
45,494,372
-0.11(-2.05%)
Sep 19, 2003
5.184
5.311
5.099
5.160
27,000,330
-0.04(-0.86%)
Sep 18, 2003
5.230
5.276
5.169
5.205
28,239,756
+0.01(+0.13%)
Sep 17, 2003
5.141
5.248
5.108
5.198
34,316,312
+0.04(+0.77%)
Sep 16, 2003
4.969
5.169
4.967
5.159
27,965,356
+0.20(+4.07%)
Sep 15, 2003
5.017
5.038
4.945
4.957
21,750,614
-0.08(-1.54%)
Sep 12, 2003
5.028
5.051
4.933
5.035
23,822,370
-0.01(-0.29%)
Sep 11, 2003
5.036
5.069
4.949
5.050
27,843,752
+0.03(+0.56%)
Sep 10, 2003
5.079
5.117
5.010
5.022
27,843,350
-0.10(-1.87%)
Sep 09, 2003
5.031
5.152
5.028
5.117
32,248,046
+0.06(+1.14%)
Sep 08, 2003
4.997
5.084
4.993
5.060
30,651,506
+0.09(+1.86%)
Sep 05, 2003
5.074
5.081
4.926
4.967
36,390,860
-0.10(-2.05%)
Sep 04, 2003
4.854
5.079
4.848
5.071
34,298,844
+0.16(+3.30%)
Sep 03, 2003
4.907
4.954
4.876
4.909
28,450,366
+0.02(+0.47%)
Sep 02, 2003
4.894
4.929
4.823
4.886
33,092,468
-0.04(-0.74%)
Aug 29, 2003
4.859
4.949
4.825
4.922
21,657,506
+0.07(+1.43%)
Aug 28, 2003
4.772
4.874
4.772
4.853
29,379,432
+0.00(+0.10%)
Aug 27, 2003
4.797
4.871
4.778
4.848
24,319,350
+0.03(+0.62%)
Aug 26, 2003
4.780
4.838
4.697
4.818
30,138,404
+0.04(+0.80%)
Aug 25, 2003
4.681
4.787
4.661
4.780
26,760,312
+0.06(+1.33%)
Aug 22, 2003
4.866
4.904
4.699
4.717
31,939,702
-0.13(-2.66%)
Aug 21, 2003
4.831
4.869
4.788
4.846
28,956,212
+0.02(+0.51%)
Aug 20, 2003
4.828
4.864
4.803
4.821
22,568,030
-0.03(-0.55%)
Aug 19, 2003
4.868
4.893
4.795
4.848
25,497,508
-0.02(-0.34%)
Aug 18, 2003
4.912
4.922
4.821
4.864
22,298,380
-0.01(-0.23%)
Aug 15, 2003
4.942
4.949
4.828
4.876
17,088,358
-0.05(-0.94%)
Aug 14, 2003
4.950
5.063
4.866
4.922
34,916,340
+0.00(+0.07%)
Aug 13, 2003
5.025
5.060
4.879
4.919
20,756,654
-0.06(-1.26%)
Aug 12, 2003
4.914
4.997
4.854
4.982
20,356,008
+0.08(+1.59%)
Aug 11, 2003
4.838
4.966
4.830
4.904
17,411,616
+0.06(+1.26%)
Aug 08, 2003
4.866
4.932
4.818
4.843
15,018,214
+0.00(+0.03%)
Aug 07, 2003
4.800
4.891
4.763
4.841
21,155,286
+0.04(+0.90%)
Aug 06, 2003
4.811
4.896
4.793
4.798
26,628,510
-0.03(-0.62%)
Aug 05, 2003
4.960
4.987
4.810
4.828
26,151,280
-0.17(-3.38%)
Aug 04, 2003
4.969
5.093
4.919
4.997
25,514,438
-0.03(-0.63%)
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.