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
Horizon Bancorp
(NQ:
HBNC
)
11.63
-0.22 (-1.86%)
Streaming Delayed Price
Updated: 3:48 PM EDT, Jun 10, 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
3.115
3.115
3.088
3.092
81,018
+0.00(+0.13%)
Jul 29, 2004
3.088
3.088
3.088
3.088
2,292
-0.01(-0.21%)
Jul 28, 2004
3.094
3.094
3.094
3.094
0
+0.00(+0.00%)
Jul 27, 2004
3.088
3.094
3.075
3.094
43,566
+0.01(+0.21%)
Jul 26, 2004
3.088
3.088
3.088
3.088
7,643
+0.01(+0.38%)
Jul 23, 2004
3.107
3.107
3.076
3.076
4,585
+0.00(+0.04%)
Jul 22, 2004
3.075
3.075
3.075
3.075
764
-0.00(-0.09%)
Jul 21, 2004
3.077
3.077
3.077
3.077
764
-0.04(-1.13%)
Jul 20, 2004
3.062
3.113
3.062
3.113
88,662
+0.01(+0.46%)
Jul 19, 2004
3.075
3.098
3.059
3.098
30,573
+0.02(+0.77%)
Jul 16, 2004
3.153
3.153
3.075
3.075
14,522
+0.00(+0.00%)
Jul 15, 2004
3.075
3.075
3.075
3.075
1,528
+0.00(+0.00%)
Jul 14, 2004
3.101
3.101
3.075
3.075
9,171
-0.03(-0.84%)
Jul 13, 2004
3.101
3.101
3.101
3.101
3,821
+0.00(+0.00%)
Jul 12, 2004
3.101
3.101
3.101
3.101
0
+0.00(+0.00%)
Jul 09, 2004
3.101
3.101
3.101
3.101
0
+0.00(+0.00%)
Jul 08, 2004
3.101
3.101
3.101
3.101
0
+0.00(+0.00%)
Jul 07, 2004
3.101
3.101
3.101
3.101
1,528
-0.03(-0.88%)
Jul 06, 2004
3.153
3.153
3.128
3.128
8,407
+0.00(+0.00%)
Jul 02, 2004
3.101
3.128
3.101
3.128
4,585
+0.04(+1.18%)
Jul 01, 2004
3.092
3.092
3.092
3.092
0
+0.00(+0.00%)
Jun 30, 2004
3.101
3.101
3.092
3.092
1,528
-0.04(-1.34%)
Jun 29, 2004
3.120
3.133
3.120
3.133
8,407
+0.01(+0.42%)
Jun 28, 2004
3.120
3.120
3.120
3.120
0
+0.00(+0.00%)
Jun 25, 2004
3.115
3.153
3.115
3.120
11,464
-0.01(-0.33%)
Jun 24, 2004
3.147
3.147
3.131
3.131
8,407
-0.02(-0.50%)
Jun 23, 2004
3.173
3.173
3.147
3.147
10,700
-0.03(-0.82%)
Jun 22, 2004
3.173
3.173
3.173
3.173
764
+0.03(+0.83%)
Jun 21, 2004
3.148
3.148
3.140
3.147
43,566
-0.02(-0.62%)
Jun 18, 2004
3.173
3.173
3.166
3.166
4,585
+0.01(+0.33%)
Jun 17, 2004
3.147
3.157
3.147
3.156
15,286
+0.01(+0.29%)
Jun 16, 2004
3.147
3.186
3.140
3.147
310,317
+0.00(+0.00%)
Jun 15, 2004
3.147
3.205
3.147
3.147
25,987
-0.06(-1.80%)
Jun 14, 2004
3.205
3.205
3.140
3.204
9,936
+0.06(+1.96%)
Jun 10, 2004
3.140
3.143
3.140
3.143
25,222
-0.01(-0.33%)
Jun 09, 2004
3.153
3.153
3.153
3.153
6,114
+0.01(+0.42%)
Jun 08, 2004
3.192
3.192
3.140
3.140
95,541
+0.00(+0.00%)
Jun 07, 2004
3.140
3.140
3.140
3.140
0
+0.00(+0.00%)
Jun 04, 2004
3.140
3.140
3.140
3.140
8,407
-0.01(-0.41%)
Jun 03, 2004
3.140
3.153
3.140
3.153
13,757
+0.00(+0.08%)
Jun 02, 2004
3.140
3.150
3.048
3.150
33,630
+0.14(+4.60%)
Jun 01, 2004
3.012
3.012
3.012
3.012
1,528
-0.02(-0.56%)
May 28, 2004
3.013
3.029
3.013
3.029
3,821
+0.00(+0.04%)
May 27, 2004
3.205
3.205
3.027
3.027
3,821
-0.05(-1.57%)
May 26, 2004
3.043
3.103
3.029
3.076
33,630
+0.03(+1.07%)
May 25, 2004
3.043
3.043
3.043
3.043
0
+0.00(+0.00%)
May 24, 2004
3.075
3.075
3.043
3.043
2,292
-0.10(-3.04%)
May 21, 2004
3.139
3.139
3.139
3.139
764
+0.07(+2.43%)
May 20, 2004
3.064
3.064
3.064
3.064
0
+0.00(+0.00%)
May 19, 2004
3.140
3.140
3.064
3.064
52,738
+0.01(+0.17%)
May 18, 2004
3.140
3.140
3.059
3.059
22,165
-0.02(-0.51%)
May 17, 2004
3.205
3.205
3.075
3.075
3,057
-0.10(-3.29%)
May 14, 2004
3.183
3.183
3.075
3.179
28,280
-0.00(-0.12%)
May 13, 2004
3.140
3.205
3.140
3.183
12,229
-0.02(-0.69%)
May 12, 2004
3.205
3.205
3.205
3.205
764
+0.07(+2.08%)
May 11, 2004
3.101
3.160
3.101
3.140
26,751
+0.04(+1.22%)
May 10, 2004
3.114
3.114
3.101
3.102
12,993
-0.01(-0.38%)
May 07, 2004
3.114
3.114
3.114
3.114
15,286
+0.04(+1.28%)
May 06, 2004
3.075
3.075
3.075
3.075
2,292
-0.04(-1.26%)
May 05, 2004
3.114
3.114
3.114
3.114
0
+0.00(+0.00%)
May 04, 2004
3.107
3.114
3.107
3.114
16,815
-0.21(-6.23%)
May 03, 2004
3.271
3.321
3.107
3.321
6,878
+0.20(+6.30%)
Apr 30, 2004
3.124
3.124
3.124
3.124
0
+0.00(+0.00%)
Apr 29, 2004
3.124
3.124
3.124
3.124
0
+0.00(+0.00%)
Apr 28, 2004
3.124
3.124
3.124
3.124
0
+0.00(+0.00%)
Apr 27, 2004
3.238
3.238
3.114
3.124
30,573
+0.05(+1.60%)
Apr 26, 2004
3.077
3.077
3.042
3.075
14,522
-0.02(-0.55%)
Apr 23, 2004
3.140
3.153
3.092
3.092
42,802
-0.10(-3.24%)
Apr 22, 2004
3.140
3.195
3.140
3.195
9,936
+0.05(+1.75%)
Apr 21, 2004
3.143
3.145
3.140
3.140
9,171
-0.18(-5.36%)
Apr 20, 2004
3.141
3.318
3.140
3.318
48,152
-0.07(-1.97%)
Apr 19, 2004
3.385
3.385
3.385
3.385
764
+0.00(+0.08%)
Apr 16, 2004
3.173
3.382
3.140
3.382
3,821
+0.24(+7.71%)
Apr 15, 2004
3.335
3.335
3.140
3.140
7,643
-0.02(-0.62%)
Apr 14, 2004
3.160
3.160
3.160
3.160
0
+0.00(+0.00%)
Apr 13, 2004
3.160
3.160
3.160
3.160
5,350
+0.00(+0.00%)
Apr 12, 2004
3.167
3.170
3.160
3.160
3,821
-0.11(-3.40%)
Apr 08, 2004
3.271
3.271
3.271
3.271
2,292
+0.12(+3.73%)
Apr 07, 2004
3.153
3.153
3.153
3.153
0
+0.00(+0.00%)
Apr 06, 2004
3.153
3.153
3.153
3.153
0
+0.00(+0.00%)
Apr 05, 2004
3.153
3.153
3.153
3.153
1,528
-0.23(-6.73%)
Apr 02, 2004
3.381
3.381
3.381
3.381
1,528
+0.06(+1.81%)
Apr 01, 2004
3.321
3.321
3.321
3.321
3,057
-0.04(-1.24%)
Mar 31, 2004
3.362
3.362
3.352
3.362
2,292
+0.00(+0.00%)
Mar 30, 2004
3.362
3.362
3.362
3.362
0
+0.00(+0.00%)
Mar 29, 2004
3.297
3.362
3.297
3.362
3,057
+0.09(+2.80%)
Mar 26, 2004
3.271
3.271
3.271
3.271
0
+0.00(+0.00%)
Mar 25, 2004
3.271
3.271
3.271
3.271
0
+0.00(+0.00%)
Mar 24, 2004
3.287
3.287
3.271
3.271
9,171
-0.04(-1.15%)
Mar 23, 2004
3.309
3.309
3.309
3.309
0
+0.00(+0.00%)
Mar 22, 2004
3.309
3.309
3.309
3.309
0
+0.00(+0.00%)
Mar 19, 2004
3.309
3.309
3.309
3.309
0
+0.00(+0.00%)
Mar 18, 2004
3.339
3.339
3.309
3.309
3,057
-0.03(-0.78%)
Mar 17, 2004
3.335
3.335
3.335
3.335
3,821
-0.00(-0.04%)
Mar 16, 2004
3.369
3.369
3.335
3.336
12,993
-0.21(-5.80%)
Mar 15, 2004
3.402
3.542
3.402
3.542
3,821
+0.07(+2.15%)
Mar 12, 2004
3.548
3.548
3.467
3.467
19,108
-0.08(-2.29%)
Mar 11, 2004
3.548
3.548
3.548
3.548
0
+0.00(+0.00%)
Mar 10, 2004
3.548
3.548
3.548
3.548
1,528
+0.08(+2.34%)
Mar 09, 2004
3.467
3.467
3.467
3.467
14,522
+0.00(+0.00%)
Mar 08, 2004
3.467
3.467
3.467
3.467
0
+0.00(+0.00%)
Mar 05, 2004
3.467
3.467
3.467
3.467
12,993
-0.01(-0.15%)
Mar 04, 2004
3.469
3.475
3.469
3.472
8,407
-0.08(-2.14%)
Mar 03, 2004
3.548
3.548
3.548
3.548
764
+0.00(+0.00%)
Mar 02, 2004
3.548
3.548
3.548
3.548
0
+0.00(+0.00%)
Mar 01, 2004
3.506
3.548
3.506
3.548
54,267
+0.08(+2.34%)
Feb 27, 2004
3.467
3.467
3.467
3.467
764
-0.07(-1.85%)
Feb 26, 2004
3.533
3.533
3.469
3.533
4,585
+0.07(+1.89%)
Feb 25, 2004
3.533
3.533
3.429
3.467
233,884
+0.06(+1.65%)
Feb 24, 2004
3.447
3.447
3.304
3.411
9,171
+0.09(+2.60%)
Feb 23, 2004
3.285
3.464
3.285
3.324
10,700
+0.05(+1.68%)
Feb 20, 2004
3.173
3.270
3.173
3.270
25,987
+0.10(+3.05%)
Feb 19, 2004
3.182
3.201
3.173
3.173
29,808
+0.00(+0.12%)
Feb 18, 2004
3.273
3.273
3.140
3.169
49,681
-0.12(-3.66%)
Feb 17, 2004
3.372
3.416
3.289
3.289
29,808
-0.08(-2.37%)
Feb 13, 2004
3.441
3.442
3.369
3.369
246,114
-0.07(-1.98%)
Feb 12, 2004
3.454
3.455
3.437
3.437
3,821
-0.03(-0.83%)
Feb 11, 2004
3.501
3.501
3.466
3.466
24,458
-0.11(-3.03%)
Feb 10, 2004
3.574
3.574
3.574
3.574
764
+0.01(+0.18%)
Feb 09, 2004
3.501
3.568
3.501
3.568
7,643
+0.06(+1.75%)
Feb 06, 2004
3.501
3.506
3.501
3.506
10,700
-0.03(-0.78%)
Feb 05, 2004
3.534
3.534
3.534
3.534
0
+0.00(+0.00%)
Feb 04, 2004
3.534
3.534
3.533
3.534
6,878
+0.00(+0.00%)
Feb 03, 2004
3.534
3.534
3.534
3.534
3,057
-0.03(-0.88%)
Feb 02, 2004
3.611
3.611
3.565
3.565
9,171
-0.09(-2.33%)
Jan 30, 2004
3.567
3.650
3.567
3.650
19,872
-0.02(-0.64%)
Jan 29, 2004
3.676
3.676
3.674
3.674
21,401
+0.09(+2.55%)
Jan 28, 2004
3.585
3.663
3.582
3.582
16,050
-0.01(-0.25%)
Jan 27, 2004
3.585
3.591
3.585
3.591
22,929
-0.09(-2.31%)
Jan 26, 2004
3.585
3.676
3.585
3.676
3,821
+0.03(+0.83%)
Jan 23, 2004
3.690
3.690
3.585
3.646
136,815
-0.03(-0.82%)
Jan 22, 2004
3.676
3.676
3.676
3.676
7,643
+0.09(+2.52%)
Jan 21, 2004
3.586
3.586
3.586
3.586
3,821
-0.06(-1.72%)
Jan 20, 2004
3.585
3.649
3.585
3.649
17,579
+0.06(+1.79%)
Jan 16, 2004
3.585
3.658
3.585
3.585
6,878
-0.01(-0.36%)
Jan 15, 2004
3.661
3.661
3.598
3.598
3,821
+0.00(+0.07%)
Jan 14, 2004
3.662
3.662
3.595
3.595
14,904
-0.02(-0.43%)
Jan 13, 2004
3.611
3.611
3.611
3.611
21,447
-0.05(-1.39%)
Jan 12, 2004
3.611
3.662
3.611
3.662
13,528
+0.00(+0.00%)
Jan 09, 2004
3.662
3.662
3.662
3.662
0
+0.00(+0.00%)
Jan 08, 2004
3.598
3.662
3.598
3.662
16,433
-0.00(-0.04%)
Jan 07, 2004
3.637
3.696
3.624
3.663
62,185
+0.04(+1.08%)
Jan 06, 2004
3.624
3.624
3.624
3.624
764
-0.07(-1.87%)
Jan 05, 2004
3.631
3.693
3.625
3.693
11,464
+0.09(+2.47%)
Dec 31, 2003
3.604
3.604
3.604
3.604
8,407
-0.17(-4.54%)
Dec 30, 2003
3.565
3.776
3.565
3.776
16,050
+0.09(+2.52%)
Dec 29, 2003
3.727
3.729
3.683
3.683
9,913
-0.05(-1.23%)
Dec 26, 2003
3.729
3.729
3.729
3.729
0
+0.00(+0.00%)
Dec 24, 2003
3.729
3.729
3.729
3.729
3,821
-0.02(-0.52%)
Dec 23, 2003
3.748
3.748
3.748
3.748
3,821
+0.00(+0.00%)
Dec 22, 2003
3.748
3.748
3.748
3.748
0
+0.00(+0.00%)
Dec 19, 2003
3.663
3.748
3.663
3.748
153,217
+0.08(+2.28%)
Dec 18, 2003
3.748
3.748
3.663
3.665
40,127
-0.08(-2.06%)
Dec 17, 2003
3.742
3.742
3.742
3.742
0
+0.00(+0.00%)
Dec 16, 2003
3.748
3.748
3.742
3.742
4,012
-0.01(-0.17%)
Dec 15, 2003
3.663
3.748
3.663
3.748
10,906
+0.06(+1.60%)
Dec 12, 2003
3.781
3.781
3.690
3.690
13,031
-0.05(-1.40%)
Dec 11, 2003
3.741
3.742
3.741
3.742
75,668
+0.02(+0.53%)
Dec 10, 2003
3.742
3.742
3.722
3.722
2,369
-0.02(-0.45%)
Dec 09, 2003
3.690
3.739
3.690
3.739
1,620
+0.00(+0.00%)
Dec 08, 2003
3.690
3.742
3.690
3.739
7,780
+0.05(+1.31%)
Dec 05, 2003
3.726
3.691
3.691
3.691
2,308
-0.04(-0.94%)
Dec 04, 2003
3.726
3.726
3.726
3.726
1,528
+0.01(+0.35%)
Dec 03, 2003
3.713
3.713
3.713
3.713
0
+0.00(+0.00%)
Dec 02, 2003
3.678
3.746
3.678
3.713
3,057
-0.05(-1.25%)
Dec 01, 2003
3.760
3.760
3.734
3.760
12,038
+0.08(+2.28%)
Nov 28, 2003
3.676
3.676
3.676
3.676
1,696
+0.01(+0.36%)
Nov 26, 2003
3.676
3.690
3.663
3.663
22,165
+0.00(+0.00%)
Nov 25, 2003
3.663
3.663
3.663
3.663
11,464
+0.00(+0.00%)
Nov 24, 2003
3.729
3.729
3.663
3.663
10,715
-0.12(-3.11%)
Nov 21, 2003
3.781
3.781
3.781
3.781
0
+0.00(+0.00%)
Nov 20, 2003
3.755
3.781
3.755
3.781
6,878
+0.07(+1.94%)
Nov 19, 2003
3.793
3.793
3.690
3.709
15,286
+0.05(+1.25%)
Nov 18, 2003
3.792
3.794
3.663
3.663
118,088
+1.22(+50.01%)
Nov 17, 2003
2.443
2.471
2.442
2.442
24,993
-0.06(-2.33%)
Nov 14, 2003
2.495
2.500
2.478
2.500
33,248
+0.04(+1.53%)
Nov 13, 2003
2.497
2.497
2.463
2.463
5,732
-0.01(-0.35%)
Nov 12, 2003
2.497
2.497
2.471
2.471
17,197
+0.00(+0.00%)
Nov 11, 2003
2.471
2.471
2.471
2.471
1,146
+0.00(+0.00%)
Nov 10, 2003
2.471
2.471
2.471
2.471
2,292
+0.00(+0.00%)
Nov 07, 2003
2.489
2.500
2.471
2.471
26,369
-0.03(-1.16%)
Nov 06, 2003
2.460
2.500
2.442
2.500
19,490
+0.06(+2.38%)
Nov 05, 2003
2.442
2.442
2.442
2.442
2,292
-0.02(-0.99%)
Nov 04, 2003
2.422
2.468
2.422
2.467
235,031
-0.03(-1.35%)
Nov 03, 2003
2.500
2.500
2.500
2.500
3,439
+0.01(+0.23%)
Oct 31, 2003
2.495
2.495
2.445
2.495
3,439
-0.01(-0.23%)
Oct 30, 2003
2.500
2.500
2.500
2.500
0
+0.00(+0.00%)
Oct 29, 2003
2.500
2.500
2.500
2.500
8,025
+0.00(+0.00%)
Oct 28, 2003
2.370
2.527
2.370
2.500
61,910
+0.15(+6.44%)
Oct 27, 2003
2.349
2.349
2.327
2.349
8,025
+0.02(+1.00%)
Oct 24, 2003
2.326
2.343
2.326
2.326
14,904
+0.01(+0.63%)
Oct 23, 2003
2.326
2.326
2.311
2.311
11,464
-0.01(-0.60%)
Oct 22, 2003
2.325
2.327
2.311
2.325
22,929
+0.03(+1.29%)
Oct 21, 2003
2.146
2.317
2.137
2.296
155,923
+0.09(+4.17%)
Oct 20, 2003
2.224
2.224
2.204
2.204
20,636
-0.02(-0.91%)
Oct 17, 2003
2.210
2.224
2.181
2.224
55,031
+0.03(+1.29%)
Oct 16, 2003
2.196
2.196
2.196
2.196
0
+0.00(+0.00%)
Oct 15, 2003
2.196
2.196
2.196
2.196
2,292
+0.00(+0.16%)
Oct 14, 2003
2.195
2.201
2.192
2.192
11,464
-0.00(-0.08%)
Oct 13, 2003
2.195
2.201
2.194
2.194
4,585
+0.05(+2.30%)
Oct 10, 2003
2.135
2.194
2.135
2.145
85,987
-0.04(-1.65%)
Oct 09, 2003
2.151
2.182
2.093
2.181
27,515
+0.11(+5.28%)
Oct 08, 2003
2.119
2.146
2.071
2.071
24,076
+0.00(+0.03%)
Oct 07, 2003
2.119
2.119
2.064
2.071
74,522
-0.05(-2.27%)
Oct 06, 2003
2.119
2.119
2.119
2.119
9,171
+0.01(+0.55%)
Oct 03, 2003
2.136
2.137
2.050
2.107
72,229
-0.03(-1.36%)
Oct 02, 2003
2.086
2.136
2.086
2.136
58,471
+0.09(+4.17%)
Oct 01, 2003
2.051
2.051
2.051
2.051
0
+0.00(+0.00%)
Sep 30, 2003
2.150
2.150
2.051
2.051
92,866
-0.01(-0.70%)
Sep 29, 2003
2.065
2.065
2.065
2.065
4,585
-0.06(-2.60%)
Sep 26, 2003
2.121
2.121
2.121
2.121
0
+0.00(+0.00%)
Sep 25, 2003
2.053
2.121
2.053
2.121
4,012
-0.00(-0.03%)
Sep 24, 2003
2.121
2.121
2.121
2.121
5,732
+0.03(+1.67%)
Sep 23, 2003
2.121
2.121
2.061
2.086
11,464
-0.02(-1.02%)
Sep 22, 2003
2.062
2.108
2.062
2.108
25,222
+0.03(+1.40%)
Sep 19, 2003
2.064
2.079
2.064
2.079
18,343
-0.00(-0.00%)
Sep 18, 2003
2.018
2.079
2.018
2.079
105,477
+0.04(+2.14%)
Sep 17, 2003
2.035
2.036
2.018
2.035
143,311
+0.00(+0.00%)
Sep 16, 2003
2.011
2.035
2.011
2.035
89,426
+0.00(+0.11%)
Sep 15, 2003
2.033
2.033
2.033
2.033
0
+0.03(+1.33%)
Sep 12, 2003
2.034
2.034
2.006
2.006
2,292
-0.03(-1.32%)
Sep 11, 2003
2.033
2.033
2.033
2.033
0
+0.00(+0.00%)
Sep 10, 2003
2.012
2.034
2.006
2.033
17,197
-0.00(-0.03%)
Sep 09, 2003
2.007
2.033
2.007
2.033
10,318
-0.00(-0.05%)
Sep 08, 2003
2.011
2.035
2.007
2.035
5,732
-0.00(-0.03%)
Sep 05, 2003
2.000
2.035
2.000
2.035
17,197
+0.03(+1.45%)
Sep 04, 2003
2.004
2.032
2.003
2.006
22,929
+0.00(+0.00%)
Sep 03, 2003
2.006
2.006
2.006
2.006
0
+0.00(+0.00%)
Sep 02, 2003
2.006
2.006
2.006
2.006
1,146
+0.00(+0.00%)
Aug 29, 2003
2.006
2.006
2.006
2.006
10,318
+0.00(+0.00%)
Aug 28, 2003
1.928
2.006
1.928
2.006
150,190
-0.03(-1.40%)
Aug 27, 2003
2.035
2.035
2.035
2.035
1,146
+0.00(+0.08%)
Aug 26, 2003
2.007
2.033
2.006
2.033
6,878
+0.06(+2.79%)
Aug 25, 2003
1.979
1.979
1.978
1.978
4,585
-0.04(-1.85%)
Aug 22, 2003
2.006
2.020
2.006
2.015
47,006
+0.00(+0.06%)
Aug 21, 2003
1.933
2.014
1.933
2.014
20,636
+0.08(+4.31%)
Aug 20, 2003
1.936
1.936
1.930
1.931
5,732
+0.01(+0.45%)
Aug 19, 2003
1.907
1.939
1.907
1.922
18,343
-0.01(-0.51%)
Aug 18, 2003
1.907
1.932
1.907
1.932
6,878
-0.00(-0.09%)
Aug 15, 2003
1.933
1.933
1.933
1.933
0
+0.00(+0.00%)
Aug 14, 2003
1.933
1.933
1.933
1.933
0
+0.00(+0.00%)
Aug 13, 2003
1.928
1.933
1.928
1.933
131,846
+0.01(+0.76%)
Aug 12, 2003
1.919
1.919
1.919
1.919
0
+0.00(+0.00%)
Aug 11, 2003
1.919
1.919
1.919
1.919
5,732
+0.01(+0.70%)
Aug 08, 2003
1.906
1.906
1.906
1.906
0
+0.00(+0.00%)
Aug 07, 2003
1.906
1.906
1.906
1.906
3,439
-0.01(-0.70%)
Aug 06, 2003
1.913
1.919
1.913
1.919
115,795
+0.00(+0.00%)
Aug 05, 2003
1.925
1.925
1.905
1.919
12,611
+0.00(+0.00%)
Aug 04, 2003
1.919
1.919
1.919
1.919
1,146
-0.01(-0.45%)
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.