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
Amedisys Inc
(NQ:
AMED
)
91.15
-4.86 (-5.06%)
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
14.62
14.98
14.56
14.76
265,600
+0.30(+2.10%)
Jul 29, 2004
13.44
14.54
13.30
14.46
512,666
+1.18(+8.90%)
Jul 28, 2004
13.54
13.65
12.98
13.28
430,133
-0.34(-2.48%)
Jul 27, 2004
13.81
14.02
13.53
13.61
320,133
-0.21(-1.55%)
Jul 26, 2004
14.46
14.51
13.63
13.83
294,133
-0.43(-3.04%)
Jul 23, 2004
14.66
14.88
14.22
14.26
231,733
-0.43(-2.95%)
Jul 22, 2004
14.83
15.08
14.06
14.69
290,000
-0.37(-2.43%)
Jul 21, 2004
15.75
15.75
14.60
15.06
426,266
-0.64(-4.05%)
Jul 20, 2004
15.38
15.94
15.22
15.69
509,200
+0.24(+1.56%)
Jul 19, 2004
16.53
16.53
14.93
15.45
456,266
-0.93(-5.70%)
Jul 16, 2004
16.28
16.59
16.11
16.39
296,533
+0.12(+0.73%)
Jul 15, 2004
15.69
16.58
15.49
16.27
422,266
+0.58(+3.69%)
Jul 14, 2004
15.97
16.07
15.52
15.69
304,266
-0.29(-1.80%)
Jul 13, 2004
14.70
16.03
14.70
15.97
617,600
+1.18(+7.94%)
Jul 12, 2004
14.91
15.31
14.64
14.80
472,800
-0.40(-2.63%)
Jul 09, 2004
15.19
15.20
14.51
15.20
1,021,466
-0.05(-0.30%)
Jul 08, 2004
16.59
16.62
15.14
15.24
549,200
-0.96(-5.93%)
Jul 07, 2004
15.67
16.45
15.54
16.21
407,733
+0.33(+2.09%)
Jul 06, 2004
15.79
16.35
15.47
15.87
895,466
-0.57(-3.49%)
Jul 02, 2004
16.60
16.82
14.77
16.45
1,735,333
-0.29(-1.71%)
Jul 01, 2004
18.53
18.60
16.40
16.73
1,688,933
-1.85(-9.96%)
Jun 30, 2004
18.29
18.86
18.25
18.59
563,200
+0.30(+1.63%)
Jun 29, 2004
18.28
18.42
18.06
18.29
541,733
+0.44(+2.46%)
Jun 28, 2004
17.78
18.88
17.68
17.85
1,272,533
+0.30(+1.70%)
Jun 25, 2004
17.68
18.07
17.21
17.55
1,920,000
+0.27(+1.56%)
Jun 24, 2004
17.34
17.66
17.11
17.28
629,466
+0.16(+0.92%)
Jun 23, 2004
17.71
17.83
17.10
17.12
675,866
-0.08(-0.49%)
Jun 22, 2004
17.71
17.73
16.89
17.21
1,062,666
-0.08(-0.49%)
Jun 21, 2004
16.47
17.82
16.31
17.29
3,600,800
+1.32(+8.28%)
Jun 18, 2004
16.02
16.10
15.68
15.97
210,666
+0.10(+0.64%)
Jun 17, 2004
15.78
16.16
15.72
15.87
323,066
+0.13(+0.82%)
Jun 16, 2004
15.69
15.78
15.62
15.74
249,333
+0.13(+0.83%)
Jun 15, 2004
15.19
15.69
15.13
15.61
323,333
+0.68(+4.56%)
Jun 14, 2004
15.41
15.43
14.71
14.93
268,266
-0.46(-3.00%)
Jun 10, 2004
15.76
15.76
14.91
15.39
187,066
-0.04(-0.26%)
Jun 09, 2004
15.66
15.75
15.36
15.43
231,600
-0.13(-0.83%)
Jun 08, 2004
16.19
16.43
15.38
15.56
669,333
-0.11(-0.72%)
Jun 07, 2004
15.79
15.81
15.63
15.67
362,000
-0.02(-0.14%)
Jun 04, 2004
16.13
16.14
15.64
15.69
440,000
+0.00(+0.00%)
Jun 03, 2004
15.77
15.97
15.60
15.69
622,666
+0.03(+0.18%)
Jun 02, 2004
15.75
15.87
15.33
15.67
544,000
+0.06(+0.36%)
Jun 01, 2004
14.06
15.86
14.06
15.61
845,066
+1.59(+11.36%)
May 28, 2004
13.64
14.06
13.46
14.02
250,133
+0.07(+0.48%)
May 27, 2004
13.73
14.21
13.55
13.95
407,600
-0.12(-0.84%)
May 26, 2004
14.48
14.60
13.79
14.07
421,200
-0.46(-3.14%)
May 25, 2004
14.75
14.90
14.23
14.52
290,000
-0.46(-3.04%)
May 24, 2004
14.80
15.31
14.46
14.98
310,800
+0.46(+3.14%)
May 21, 2004
13.84
14.70
13.62
14.52
549,733
+0.91(+6.69%)
May 20, 2004
14.41
14.56
12.94
13.61
1,355,066
-0.93(-6.38%)
May 19, 2004
15.79
15.95
13.83
14.54
1,011,733
-0.88(-5.73%)
May 18, 2004
15.91
15.93
15.33
15.42
184,933
-0.18(-1.15%)
May 17, 2004
15.46
15.86
14.98
15.60
233,466
+0.43(+2.86%)
May 14, 2004
15.08
15.57
14.95
15.17
352,800
-0.53(-3.37%)
May 13, 2004
15.05
16.26
14.77
15.70
830,133
+0.39(+2.57%)
May 12, 2004
15.26
15.63
14.91
15.31
546,133
-0.08(-0.51%)
May 11, 2004
15.41
16.10
15.27
15.38
518,266
+0.20(+1.33%)
May 10, 2004
16.14
16.19
14.78
15.18
420,800
-0.96(-5.93%)
May 07, 2004
15.65
16.53
15.64
16.14
615,733
+0.37(+2.35%)
May 06, 2004
15.62
15.83
15.33
15.77
1,024,400
+0.76(+5.06%)
May 05, 2004
14.62
15.24
14.50
15.01
631,200
-0.01(-0.07%)
May 04, 2004
16.59
16.79
14.43
15.02
946,266
-1.07(-6.64%)
May 03, 2004
16.31
16.59
15.08
16.09
685,066
-0.84(-4.98%)
Apr 30, 2004
14.74
16.98
14.68
16.93
731,466
+2.19(+14.89%)
Apr 29, 2004
15.14
15.41
13.88
14.74
669,066
-0.40(-2.64%)
Apr 28, 2004
14.76
15.74
14.73
15.14
591,600
-0.02(-0.11%)
Apr 27, 2004
17.15
17.20
14.06
15.15
1,839,333
-1.76(-10.41%)
Apr 26, 2004
16.45
17.26
16.45
16.91
700,933
+0.52(+3.16%)
Apr 23, 2004
16.03
16.59
16.01
16.40
430,533
+0.62(+3.92%)
Apr 22, 2004
15.66
15.97
15.27
15.78
368,000
+0.28(+1.81%)
Apr 21, 2004
15.26
15.69
15.05
15.50
368,000
+0.14(+0.92%)
Apr 20, 2004
15.45
15.72
15.07
15.36
498,133
+0.17(+1.11%)
Apr 19, 2004
16.00
16.00
15.07
15.19
324,000
-0.51(-3.23%)
Apr 16, 2004
15.82
16.08
15.47
15.69
226,800
+0.04(+0.29%)
Apr 15, 2004
15.46
15.67
15.08
15.65
224,666
+0.52(+3.46%)
Apr 14, 2004
15.92
16.03
14.61
15.13
489,866
-0.80(-5.05%)
Apr 13, 2004
16.64
16.88
15.75
15.93
920,000
-0.04(-0.28%)
Apr 12, 2004
15.10
16.17
15.02
15.97
578,666
+0.79(+5.19%)
Apr 08, 2004
15.60
15.60
15.05
15.19
275,200
-0.21(-1.39%)
Apr 07, 2004
15.33
15.47
14.94
15.40
542,266
+0.36(+2.39%)
Apr 06, 2004
14.96
15.41
14.79
15.04
606,000
-0.10(-0.67%)
Apr 05, 2004
16.45
16.49
14.93
15.14
1,671,333
-0.56(-3.55%)
Apr 02, 2004
14.95
15.75
14.77
15.70
1,047,600
+1.02(+6.93%)
Apr 01, 2004
13.84
14.76
13.84
14.68
948,266
+0.86(+6.23%)
Mar 31, 2004
13.64
13.95
13.63
13.82
536,533
+0.07(+0.49%)
Mar 30, 2004
13.78
13.81
13.66
13.75
159,333
+0.10(+0.70%)
Mar 29, 2004
13.88
13.90
13.56
13.66
381,600
+0.16(+1.17%)
Mar 26, 2004
13.52
14.03
12.78
13.50
437,600
+0.16(+1.18%)
Mar 25, 2004
13.24
13.54
12.75
13.34
305,333
+0.17(+1.28%)
Mar 24, 2004
13.03
13.22
12.72
13.17
218,133
+0.25(+1.91%)
Mar 23, 2004
13.33
13.33
12.46
12.93
109,200
-0.02(-0.13%)
Mar 22, 2004
12.39
13.35
12.38
12.94
339,466
+0.13(+1.01%)
Mar 19, 2004
12.38
13.63
12.32
12.81
390,800
+0.21(+1.65%)
Mar 18, 2004
13.39
13.39
12.38
12.61
414,533
-0.69(-5.20%)
Mar 17, 2004
13.25
13.49
13.06
13.30
109,200
+0.22(+1.72%)
Mar 16, 2004
13.37
13.64
13.05
13.07
312,933
-0.22(-1.65%)
Mar 15, 2004
12.35
13.50
12.35
13.29
1,381,200
+0.77(+6.15%)
Mar 12, 2004
12.21
12.60
11.87
12.52
424,400
+0.37(+3.01%)
Mar 11, 2004
12.58
12.58
11.64
12.16
310,133
-0.12(-0.96%)
Mar 10, 2004
12.82
12.82
12.10
12.27
180,933
-0.38(-3.02%)
Mar 09, 2004
11.95
13.04
11.87
12.66
812,266
+1.41(+12.50%)
Mar 08, 2004
11.14
11.33
11.10
11.25
244,000
+0.12(+1.06%)
Mar 05, 2004
11.14
11.14
10.94
11.13
77,200
+0.03(+0.25%)
Mar 04, 2004
11.25
11.25
11.03
11.10
70,666
-0.14(-1.25%)
Mar 03, 2004
11.36
11.36
11.05
11.24
125,200
-0.03(-0.30%)
Mar 02, 2004
10.69
11.42
10.69
11.28
558,000
+0.59(+5.47%)
Mar 01, 2004
10.01
10.79
10.01
10.69
237,600
+0.46(+4.51%)
Feb 27, 2004
9.984
10.27
9.889
10.23
63,333
+0.05(+0.50%)
Feb 26, 2004
9.900
10.22
9.619
10.18
116,800
+0.30(+3.07%)
Feb 25, 2004
9.540
9.900
9.492
9.878
92,133
+0.32(+3.36%)
Feb 24, 2004
10.01
10.12
9.557
9.557
75,866
-0.66(-6.49%)
Feb 23, 2004
10.01
10.41
10.01
10.22
91,200
+0.16(+1.63%)
Feb 20, 2004
10.04
10.12
9.928
10.06
33,600
-0.01(-0.07%)
Feb 19, 2004
9.900
10.16
9.900
10.06
58,266
-0.04(-0.45%)
Feb 18, 2004
10.03
10.11
9.844
10.11
27,066
+0.13(+1.35%)
Feb 17, 2004
9.945
10.17
9.866
9.973
70,666
-0.10(-0.95%)
Feb 13, 2004
10.21
10.21
9.917
10.07
157,866
-0.07(-0.72%)
Feb 12, 2004
9.900
10.19
9.878
10.14
154,933
+0.28(+2.85%)
Feb 11, 2004
10.16
10.16
9.838
9.861
157,333
-0.26(-2.61%)
Feb 10, 2004
10.19
10.96
9.304
10.12
378,000
-0.02(-0.22%)
Feb 09, 2004
9.034
10.16
9.033
10.15
327,200
+1.15(+12.75%)
Feb 06, 2004
9.023
9.236
8.944
9.000
54,133
+0.12(+1.33%)
Feb 05, 2004
8.865
9.073
8.308
8.882
102,266
+0.02(+0.19%)
Feb 04, 2004
8.944
9.034
8.854
8.865
20,266
-0.11(-1.25%)
Feb 03, 2004
8.972
9.089
8.916
8.977
38,133
+0.03(+0.31%)
Feb 02, 2004
9.028
9.169
8.949
8.949
28,933
-0.17(-1.85%)
Jan 30, 2004
8.747
9.158
8.702
9.118
43,333
+0.42(+4.85%)
Jan 29, 2004
8.752
8.882
8.438
8.696
16,000
-0.13(-1.47%)
Jan 28, 2004
8.932
8.932
8.814
8.826
10,000
-0.12(-1.32%)
Jan 27, 2004
8.916
8.966
8.775
8.944
50,800
+0.09(+1.02%)
Jan 26, 2004
8.831
8.955
8.691
8.854
38,266
+0.07(+0.83%)
Jan 23, 2004
8.719
8.899
8.674
8.781
75,066
+0.04(+0.52%)
Jan 22, 2004
9.028
9.051
8.719
8.736
25,466
-0.03(-0.38%)
Jan 21, 2004
8.662
8.831
8.662
8.769
28,800
+0.02(+0.19%)
Jan 20, 2004
8.522
8.775
8.522
8.752
21,866
+0.22(+2.64%)
Jan 16, 2004
8.662
8.662
7.577
8.527
143,733
-0.36(-4.05%)
Jan 15, 2004
8.859
8.977
8.662
8.887
28,360
-0.02(-0.25%)
Jan 14, 2004
9.096
9.096
8.713
8.910
19,613
-0.19(-2.04%)
Jan 13, 2004
8.966
9.197
8.831
9.096
53,097
+0.13(+1.44%)
Jan 12, 2004
9.096
9.197
8.961
8.966
14,298
+0.01(+0.06%)
Jan 09, 2004
8.578
9.152
8.539
8.961
66,042
+0.30(+3.51%)
Jan 08, 2004
8.550
8.657
8.387
8.657
38,658
+0.16(+1.85%)
Jan 07, 2004
8.662
8.662
8.477
8.499
29,813
-0.16(-1.82%)
Jan 06, 2004
8.449
8.685
8.196
8.657
40,666
+0.16(+1.86%)
Jan 05, 2004
8.409
8.758
8.409
8.499
39,066
+0.06(+0.73%)
Jan 02, 2004
8.505
8.522
8.415
8.438
4,133
-0.09(-1.06%)
Dec 31, 2003
8.550
8.561
8.432
8.527
15,733
-0.02(-0.26%)
Dec 30, 2003
8.550
8.550
8.494
8.550
34,588
+0.03(+0.40%)
Dec 29, 2003
8.522
8.578
8.381
8.516
51,258
+0.13(+1.54%)
Dec 26, 2003
8.387
8.426
8.331
8.387
17,501
+0.03(+0.41%)
Dec 24, 2003
8.387
8.477
8.314
8.353
26,800
-0.08(-1.00%)
Dec 23, 2003
8.578
8.578
8.269
8.438
58,588
-0.17(-2.02%)
Dec 22, 2003
8.657
8.837
8.527
8.612
70,773
-0.03(-0.39%)
Dec 19, 2003
8.859
8.944
7.937
8.646
103,237
+0.12(+1.45%)
Dec 18, 2003
9.068
9.422
8.213
8.522
174,817
-0.73(-7.90%)
Dec 17, 2003
8.511
9.293
8.511
9.253
35,354
+0.63(+7.31%)
Dec 16, 2003
8.977
9.129
8.207
8.623
61,221
-0.40(-4.43%)
Dec 15, 2003
9.394
9.433
9.006
9.023
48,038
-0.40(-4.23%)
Dec 12, 2003
9.174
9.421
8.955
9.421
68,644
+0.35(+3.91%)
Dec 11, 2003
9.203
9.225
9.006
9.067
34,744
-0.14(-1.47%)
Dec 10, 2003
9.149
9.562
9.056
9.203
103,973
-0.01(-0.06%)
Dec 09, 2003
8.865
9.281
8.865
9.208
34,042
+0.21(+2.31%)
Dec 08, 2003
9.056
9.191
8.859
9.000
97,594
-0.06(-0.68%)
Dec 05, 2003
8.932
9.073
8.629
9.062
37,965
+0.13(+1.45%)
Dec 04, 2003
8.494
9.203
8.381
8.932
140,156
+0.44(+5.24%)
Dec 03, 2003
8.381
8.719
8.381
8.488
115,572
+0.04(+0.47%)
Dec 02, 2003
8.303
8.482
8.168
8.449
264,970
+0.03(+0.40%)
Dec 01, 2003
7.712
8.438
7.712
8.415
387,634
+0.62(+7.94%)
Nov 28, 2003
7.819
7.819
7.734
7.796
33,866
-0.02(-0.29%)
Nov 26, 2003
7.599
7.987
7.599
7.819
47,805
+0.17(+2.21%)
Nov 25, 2003
7.712
7.819
7.521
7.650
74,878
-0.07(-0.87%)
Nov 24, 2003
7.537
7.729
7.312
7.718
210,388
+0.15(+1.93%)
Nov 21, 2003
7.796
7.768
7.515
7.571
63,137
-0.22(-2.89%)
Nov 20, 2003
7.937
8.072
7.425
7.796
84,846
-0.02(-0.29%)
Nov 19, 2003
7.622
8.207
7.594
7.819
83,410
+0.17(+2.21%)
Nov 18, 2003
7.622
7.869
7.594
7.650
34,042
-0.06(-0.73%)
Nov 17, 2003
7.869
8.016
7.363
7.706
148,334
-0.23(-2.91%)
Nov 14, 2003
8.151
8.151
7.819
7.937
75,474
-0.14(-1.74%)
Nov 13, 2003
7.571
8.145
7.284
8.078
188,225
+0.57(+7.65%)
Nov 12, 2003
7.464
7.582
7.245
7.504
80,074
+0.16(+2.22%)
Nov 11, 2003
7.082
7.442
6.750
7.341
200,761
+0.20(+2.76%)
Nov 10, 2003
7.341
7.360
7.088
7.144
192,346
-0.14(-1.93%)
Nov 07, 2003
7.312
7.369
7.026
7.284
102,664
+0.05(+0.70%)
Nov 06, 2003
7.054
7.414
7.031
7.234
224,080
+0.20(+2.88%)
Nov 05, 2003
6.728
7.048
6.694
7.031
241,678
+0.70(+11.11%)
Nov 04, 2003
6.317
6.328
6.216
6.328
55,674
+0.03(+0.45%)
Nov 03, 2003
6.328
6.328
6.216
6.300
35,848
+0.03(+0.54%)
Oct 31, 2003
6.216
6.328
6.216
6.266
46,133
+0.08(+1.27%)
Oct 30, 2003
6.328
6.300
6.188
6.188
34,533
-0.14(-2.22%)
Oct 29, 2003
6.356
6.435
6.204
6.328
44,241
-0.07(-1.14%)
Oct 28, 2003
6.272
6.435
6.272
6.401
122,666
+0.03(+0.45%)
Oct 27, 2003
6.216
6.446
6.216
6.373
106,000
+0.16(+2.62%)
Oct 24, 2003
5.771
6.216
5.771
6.210
18,800
+0.33(+5.65%)
Oct 23, 2003
6.176
6.176
5.597
5.878
53,333
-0.39(-6.28%)
Oct 22, 2003
6.424
6.424
6.188
6.272
47,066
-0.14(-2.19%)
Oct 21, 2003
6.244
6.441
6.244
6.412
153,466
+0.18(+2.89%)
Oct 20, 2003
6.069
6.491
6.047
6.232
144,666
+0.19(+3.17%)
Oct 17, 2003
5.906
6.047
5.906
6.041
41,466
+0.06(+1.03%)
Oct 16, 2003
5.957
5.979
5.906
5.979
48,133
+0.02(+0.38%)
Oct 15, 2003
5.822
6.018
5.822
5.957
46,933
+0.06(+0.95%)
Oct 14, 2003
5.872
5.974
5.732
5.901
93,040
+0.03(+0.58%)
Oct 13, 2003
5.822
5.894
5.749
5.866
44,533
+0.13(+2.35%)
Oct 10, 2003
5.766
5.794
5.659
5.732
17,733
-0.15(-2.49%)
Oct 09, 2003
5.597
5.878
5.597
5.878
44,400
+0.37(+6.63%)
Oct 08, 2003
5.484
5.591
5.484
5.513
1,200
-0.03(-0.51%)
Oct 07, 2003
5.541
5.563
5.513
5.541
31,066
-0.03(-0.51%)
Oct 06, 2003
5.794
5.794
5.541
5.569
40,133
+0.01(+0.20%)
Oct 03, 2003
6.041
6.154
5.513
5.558
92,088
-0.04(-0.70%)
Oct 02, 2003
5.400
5.816
5.237
5.597
47,558
+0.17(+3.22%)
Oct 01, 2003
5.147
5.423
5.147
5.423
94,266
+0.23(+4.34%)
Sep 30, 2003
5.152
5.203
5.119
5.197
47,466
+0.04(+0.86%)
Sep 29, 2003
5.175
5.209
5.147
5.152
17,466
+0.02(+0.44%)
Sep 26, 2003
5.175
5.175
5.130
5.130
44,666
-0.03(-0.56%)
Sep 25, 2003
5.006
5.271
5.006
5.159
19,866
+0.10(+1.90%)
Sep 24, 2003
5.242
5.225
5.119
5.062
16,933
-0.18(-3.43%)
Sep 23, 2003
5.169
5.271
5.096
5.242
29,866
+0.03(+0.55%)
Sep 22, 2003
5.062
5.214
4.838
5.214
21,506
+0.14(+2.76%)
Sep 19, 2003
4.989
5.074
4.989
5.074
14,800
+0.08(+1.69%)
Sep 18, 2003
4.967
4.989
4.854
4.989
49,800
+0.02(+0.46%)
Sep 17, 2003
4.978
5.006
4.556
4.966
51,066
+0.01(+0.22%)
Sep 16, 2003
5.029
5.029
4.956
4.956
21,733
-0.07(-1.33%)
Sep 15, 2003
4.866
5.023
4.866
5.023
22,933
+0.16(+3.23%)
Sep 12, 2003
4.860
4.911
4.719
4.866
35,733
+0.14(+2.96%)
Sep 11, 2003
4.680
4.899
4.641
4.726
52,533
+0.05(+1.09%)
Sep 10, 2003
4.472
4.674
4.466
4.674
86,533
+0.20(+4.53%)
Sep 09, 2003
4.472
4.551
4.472
4.472
30,133
-0.04(-1.00%)
Sep 08, 2003
4.534
4.534
4.500
4.517
12,666
-0.12(-2.54%)
Sep 05, 2003
4.472
4.634
4.472
4.634
17,733
+0.16(+3.64%)
Sep 04, 2003
4.556
4.584
4.472
4.472
15,466
-0.08(-1.73%)
Sep 03, 2003
4.529
4.562
4.416
4.551
26,400
+0.03(+0.75%)
Sep 02, 2003
4.500
4.545
4.478
4.517
6,133
-0.01(-0.12%)
Aug 29, 2003
4.472
4.551
4.472
4.522
11,733
+0.02(+0.50%)
Aug 28, 2003
4.489
4.612
4.320
4.500
33,466
-0.03(-0.62%)
Aug 27, 2003
4.567
4.567
4.495
4.528
28,133
-0.08(-1.83%)
Aug 26, 2003
4.612
4.663
4.585
4.612
195,733
+0.00(+0.00%)
Aug 25, 2003
4.663
4.663
4.612
4.612
74,666
+0.00(+0.00%)
Aug 22, 2003
4.669
4.669
4.612
4.612
32,800
+0.00(+0.00%)
Aug 21, 2003
4.612
4.669
4.612
4.612
17,333
+0.00(+0.00%)
Aug 20, 2003
4.612
4.632
4.584
4.612
67,333
-0.05(-1.09%)
Aug 19, 2003
4.556
4.697
4.556
4.663
45,200
-0.03(-0.60%)
Aug 18, 2003
4.641
4.691
4.545
4.691
37,200
+0.11(+2.33%)
Aug 15, 2003
4.545
4.584
4.545
4.584
20,533
+0.03(+0.62%)
Aug 14, 2003
4.567
4.641
4.539
4.556
100,666
+0.00(+0.00%)
Aug 13, 2003
4.579
4.669
4.500
4.556
142,533
+0.00(+0.00%)
Aug 12, 2003
4.303
4.612
4.298
4.556
358,666
+0.38(+9.16%)
Aug 11, 2003
4.101
4.207
3.999
4.174
104,400
+0.13(+3.20%)
Aug 08, 2003
4.022
4.101
3.966
4.044
61,066
-0.06(-1.51%)
Aug 07, 2003
3.938
4.275
3.853
4.106
139,866
+0.19(+4.72%)
Aug 06, 2003
3.909
3.966
3.797
3.921
39,600
+0.04(+1.03%)
Aug 05, 2003
3.656
3.938
3.656
3.881
422,266
+0.08(+2.07%)
Aug 04, 2003
3.791
3.853
3.769
3.803
36,000
+0.01(+0.28%)
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.