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
Nike Inc
(NY:
NKE
)
77.13
+0.68 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Aug 31, 2005
4.277
4.314
4.245
4.310
11,254,328
+0.03(+0.78%)
Aug 30, 2005
4.304
4.307
4.225
4.277
24,648,938
-0.06(-1.43%)
Aug 29, 2005
4.326
4.357
4.309
4.339
8,964,831
-0.02(-0.35%)
Aug 26, 2005
4.362
4.373
4.327
4.354
11,461,216
-0.01(-0.19%)
Aug 25, 2005
4.353
4.399
4.346
4.362
10,709,645
+0.01(+0.21%)
Aug 24, 2005
4.323
4.383
4.305
4.353
20,001,286
+0.03(+0.81%)
Aug 23, 2005
4.342
4.359
4.300
4.318
18,644,614
-0.01(-0.26%)
Aug 22, 2005
4.427
4.427
4.299
4.330
22,592,876
-0.06(-1.33%)
Aug 19, 2005
4.435
4.451
4.378
4.388
17,482,930
-0.02(-0.50%)
Aug 18, 2005
4.361
4.444
4.345
4.410
23,173,260
+0.04(+0.98%)
Aug 17, 2005
4.424
4.436
4.346
4.367
26,044,972
-0.05(-1.04%)
Aug 16, 2005
4.488
4.488
4.404
4.413
12,730,921
-0.07(-1.67%)
Aug 15, 2005
4.459
4.517
4.451
4.488
14,420,809
+0.03(+0.72%)
Aug 12, 2005
4.463
4.504
4.423
4.456
12,792,255
-0.02(-0.46%)
Aug 11, 2005
4.533
4.543
4.435
4.477
17,122,250
-0.04(-0.90%)
Aug 10, 2005
4.599
4.600
4.507
4.517
23,717,942
-0.05(-1.19%)
Aug 09, 2005
4.629
4.631
4.571
4.572
8,626,121
-0.03(-0.72%)
Aug 08, 2005
4.644
4.671
4.599
4.605
12,080,048
-0.04(-0.85%)
Aug 05, 2005
4.654
4.655
4.600
4.644
7,518,447
-0.01(-0.20%)
Aug 04, 2005
4.708
4.738
4.648
4.654
12,304,329
-0.09(-1.98%)
Aug 03, 2005
4.702
4.861
4.685
4.747
31,020,348
+0.06(+1.27%)
Aug 02, 2005
4.526
4.688
4.368
4.688
42,515,436
+0.16(+3.58%)
Aug 01, 2005
4.578
4.604
4.514
4.526
17,095,702
-0.05(-1.12%)
Jul 29, 2005
4.605
4.633
4.573
4.577
7,820,540
-0.04(-0.83%)
Jul 28, 2005
4.602
4.620
4.575
4.615
14,302,718
+0.03(+0.60%)
Jul 27, 2005
4.615
4.619
4.557
4.588
29,949,292
-0.02(-0.47%)
Jul 26, 2005
4.653
4.656
4.572
4.610
14,736,633
-0.05(-0.97%)
Jul 25, 2005
4.708
4.719
4.619
4.655
16,999,582
-0.08(-1.62%)
Jul 22, 2005
4.716
4.756
4.692
4.732
15,183,364
-0.01(-0.16%)
Jul 21, 2005
4.817
4.818
4.697
4.739
19,780,666
-0.09(-1.89%)
Jul 20, 2005
4.779
4.834
4.748
4.830
13,377,216
+0.03(+0.64%)
Jul 19, 2005
4.808
4.819
4.779
4.800
9,079,260
-0.00(-0.03%)
Jul 18, 2005
4.806
4.828
4.789
4.802
12,489,246
-0.03(-0.67%)
Jul 15, 2005
4.785
4.834
4.780
4.834
12,242,995
+0.05(+1.04%)
Jul 14, 2005
4.766
4.802
4.752
4.784
15,940,427
+0.03(+0.59%)
Jul 13, 2005
4.769
4.779
4.741
4.756
10,102,714
+0.00(+0.06%)
Jul 12, 2005
4.739
4.757
4.708
4.753
9,416,139
-0.00(-0.07%)
Jul 11, 2005
4.749
4.762
4.725
4.757
11,506,987
+0.05(+0.99%)
Jul 08, 2005
4.659
4.710
4.633
4.710
9,101,230
+0.05(+1.10%)
Jul 07, 2005
4.661
4.675
4.627
4.659
11,333,970
-0.02(-0.33%)
Jul 06, 2005
4.749
4.751
4.660
4.674
11,420,937
-0.06(-1.30%)
Jul 05, 2005
4.697
4.782
4.695
4.736
15,074,428
+0.04(+0.81%)
Jul 01, 2005
4.707
4.730
4.659
4.698
12,978,087
-0.03(-0.68%)
Jun 30, 2005
4.761
4.766
4.719
4.730
19,954,598
-0.04(-0.82%)
Jun 29, 2005
4.815
4.815
4.757
4.769
13,799,230
-0.04(-0.77%)
Jun 28, 2005
4.689
4.820
4.687
4.806
26,120,038
+0.12(+2.60%)
Jun 27, 2005
4.863
4.863
4.621
4.685
68,315,072
-0.20(-4.01%)
Jun 24, 2005
4.913
4.924
4.865
4.880
24,152,772
-0.04(-0.83%)
Jun 23, 2005
4.899
4.966
4.891
4.921
18,824,040
+0.04(+0.79%)
Jun 22, 2005
4.897
4.910
4.850
4.882
15,357,297
+0.03(+0.61%)
Jun 21, 2005
4.827
4.866
4.823
4.853
9,102,146
+0.03(+0.53%)
Jun 20, 2005
4.828
4.841
4.815
4.827
11,468,539
+0.00(+0.00%)
Jun 17, 2005
4.823
4.853
4.812
4.827
22,379,580
+0.01(+0.26%)
Jun 16, 2005
4.787
4.859
4.785
4.815
18,188,730
+0.03(+0.58%)
Jun 15, 2005
4.776
4.802
4.744
4.787
16,194,002
+0.06(+1.26%)
Jun 14, 2005
4.752
4.768
4.697
4.727
8,763,436
-0.03(-0.68%)
Jun 13, 2005
4.737
4.788
4.734
4.760
22,547,104
+0.06(+1.37%)
Jun 10, 2005
4.678
4.705
4.669
4.695
10,605,286
+0.02(+0.36%)
Jun 09, 2005
4.625
4.691
4.592
4.678
11,554,590
+0.04(+0.86%)
Jun 08, 2005
4.632
4.648
4.616
4.638
12,408,688
+0.01(+0.14%)
Jun 07, 2005
4.614
4.664
4.606
4.632
9,601,057
+0.03(+0.56%)
Jun 06, 2005
4.574
4.614
4.556
4.606
5,867,922
+0.03(+0.69%)
Jun 03, 2005
4.578
4.602
4.561
4.574
6,568,228
-0.00(-0.08%)
Jun 02, 2005
4.526
4.601
4.519
4.578
9,990,115
+0.04(+0.82%)
Jun 01, 2005
4.495
4.587
4.484
4.541
10,838,721
+0.05(+1.14%)
May 31, 2005
4.490
4.507
4.457
4.490
7,237,410
-0.01(-0.28%)
May 27, 2005
4.484
4.517
4.469
4.502
5,905,455
+0.03(+0.60%)
May 26, 2005
4.460
4.492
4.460
4.475
7,176,076
+0.02(+0.40%)
May 25, 2005
4.498
4.510
4.444
4.457
8,595,912
-0.06(-1.34%)
May 24, 2005
4.505
4.519
4.495
4.518
15,069,851
+0.01(+0.29%)
May 23, 2005
4.504
4.555
4.473
4.505
15,839,730
+0.02(+0.48%)
May 20, 2005
4.512
4.535
4.465
4.484
12,816,056
-0.06(-1.32%)
May 19, 2005
4.488
4.573
4.430
4.544
22,995,666
+0.07(+1.55%)
May 18, 2005
4.348
4.539
4.327
4.474
36,393,936
+0.17(+4.00%)
May 17, 2005
4.207
4.314
4.189
4.302
25,076,444
+0.10(+2.29%)
May 16, 2005
4.184
4.238
4.184
4.206
16,345,964
+0.03(+0.73%)
May 13, 2005
4.173
4.228
4.140
4.176
10,640,073
-0.02(-0.51%)
May 12, 2005
4.268
4.288
4.187
4.197
11,244,258
-0.05(-1.28%)
May 11, 2005
4.238
4.274
4.219
4.252
9,590,071
+0.01(+0.31%)
May 10, 2005
4.293
4.293
4.220
4.238
8,609,643
-0.06(-1.44%)
May 09, 2005
4.253
4.300
4.242
4.300
7,869,058
+0.05(+1.22%)
May 06, 2005
4.260
4.303
4.246
4.248
9,104,892
+0.00(+0.05%)
May 05, 2005
4.242
4.299
4.223
4.246
9,329,173
+0.00(+0.12%)
May 04, 2005
4.255
4.282
4.235
4.241
9,590,987
-0.01(-0.13%)
May 03, 2005
4.214
4.268
4.205
4.247
10,742,601
+0.03(+0.82%)
May 02, 2005
4.195
4.275
4.188
4.212
9,965,399
+0.02(+0.40%)
Apr 29, 2005
4.211
4.228
4.102
4.195
18,725,172
-0.01(-0.16%)
Apr 28, 2005
4.226
4.253
4.194
4.202
13,718,672
-0.06(-1.46%)
Apr 27, 2005
4.238
4.280
4.183
4.264
9,222,068
+0.03(+0.59%)
Apr 26, 2005
4.259
4.306
4.239
4.239
9,710,909
-0.04(-0.92%)
Apr 25, 2005
4.292
4.358
4.266
4.278
10,297,701
+0.03(+0.66%)
Apr 22, 2005
4.294
4.324
4.206
4.250
16,575,737
-0.04(-0.94%)
Apr 21, 2005
4.219
4.302
4.207
4.291
15,718,892
+0.12(+2.77%)
Apr 20, 2005
4.249
4.249
4.160
4.175
18,178,660
-0.05(-1.28%)
Apr 19, 2005
4.178
4.259
4.176
4.229
15,148,578
+0.08(+1.98%)
Apr 18, 2005
4.153
4.166
4.102
4.147
19,006,210
+0.00(+0.09%)
Apr 15, 2005
4.241
4.248
4.135
4.143
16,300,192
-0.12(-2.76%)
Apr 14, 2005
4.366
4.386
4.238
4.261
20,674,128
-0.10(-2.18%)
Apr 13, 2005
4.493
4.495
4.342
4.356
19,353,160
-0.14(-3.17%)
Apr 12, 2005
4.484
4.506
4.427
4.498
11,365,095
+0.01(+0.15%)
Apr 11, 2005
4.504
4.533
4.471
4.492
8,250,793
-0.00(-0.08%)
Apr 08, 2005
4.515
4.544
4.496
4.496
8,902,582
-0.01(-0.30%)
Apr 07, 2005
4.531
4.531
4.462
4.509
9,705,416
-0.01(-0.16%)
Apr 06, 2005
4.559
4.577
4.498
4.516
9,001,448
-0.02(-0.48%)
Apr 05, 2005
4.514
4.546
4.493
4.538
12,164,268
+0.05(+1.21%)
Apr 04, 2005
4.531
4.531
4.463
4.484
11,819,150
-0.05(-1.08%)
Apr 01, 2005
4.581
4.601
4.501
4.533
12,135,889
-0.02(-0.37%)
Mar 31, 2005
4.517
4.577
4.503
4.550
12,322,638
+0.05(+1.17%)
Mar 30, 2005
4.474
4.505
4.468
4.498
10,899,140
+0.04(+0.83%)
Mar 29, 2005
4.549
4.549
4.453
4.461
16,391,735
-0.08(-1.86%)
Mar 28, 2005
4.597
4.610
4.544
4.545
18,403,856
-0.02(-0.48%)
Mar 24, 2005
4.492
4.587
4.485
4.567
20,477,310
+0.12(+2.68%)
Mar 23, 2005
4.479
4.517
4.448
4.448
22,238,604
-0.06(-1.33%)
Mar 22, 2005
4.594
4.620
4.506
4.508
24,529,930
-0.07(-1.62%)
Mar 21, 2005
4.670
4.673
4.572
4.583
22,026,222
-0.08(-1.76%)
Mar 18, 2005
4.785
4.785
4.649
4.664
46,135,968
-0.08(-1.65%)
Mar 17, 2005
4.727
4.776
4.720
4.743
19,229,576
+0.02(+0.45%)
Mar 16, 2005
4.790
4.835
4.706
4.721
18,322,382
-0.04(-0.81%)
Mar 15, 2005
4.692
4.784
4.689
4.760
16,497,926
+0.08(+1.62%)
Mar 14, 2005
4.722
4.755
4.666
4.684
11,543,605
-0.05(-0.97%)
Mar 11, 2005
4.762
4.801
4.711
4.730
11,181,093
-0.00(-0.10%)
Mar 10, 2005
4.746
4.759
4.702
4.735
10,002,016
+0.02(+0.49%)
Mar 09, 2005
4.725
4.732
4.692
4.712
9,655,067
-0.01(-0.27%)
Mar 08, 2005
4.762
4.766
4.720
4.725
10,274,815
-0.04(-0.78%)
Mar 07, 2005
4.784
4.797
4.754
4.762
8,432,965
-0.02(-0.48%)
Mar 04, 2005
4.798
4.811
4.763
4.785
10,595,216
+0.02(+0.40%)
Mar 03, 2005
4.780
4.806
4.758
4.766
9,260,516
-0.00(-0.07%)
Mar 02, 2005
4.782
4.803
4.734
4.769
15,251,106
-0.03(-0.56%)
Mar 01, 2005
4.753
4.821
4.747
4.796
14,012,526
+0.05(+0.98%)
Feb 28, 2005
4.741
4.800
4.737
4.749
14,292,649
-0.02(-0.34%)
Feb 25, 2005
4.719
4.773
4.714
4.766
9,817,099
+0.04(+0.87%)
Feb 24, 2005
4.637
4.735
4.632
4.725
12,836,195
+0.09(+1.88%)
Feb 23, 2005
4.591
4.648
4.588
4.637
11,189,332
+0.05(+1.19%)
Feb 22, 2005
4.657
4.689
4.578
4.583
14,111,393
-0.09(-1.88%)
Feb 18, 2005
4.670
4.685
4.657
4.670
10,639,157
+0.02(+0.36%)
Feb 17, 2005
4.648
4.668
4.616
4.654
9,822,591
-0.01(-0.27%)
Feb 16, 2005
4.658
4.708
4.646
4.666
10,857,946
+0.01(+0.16%)
Feb 15, 2005
4.643
4.683
4.630
4.658
12,604,591
+0.00(+0.09%)
Feb 14, 2005
4.632
4.692
4.609
4.654
13,355,246
+0.03(+0.66%)
Feb 11, 2005
4.586
4.637
4.569
4.623
7,288,674
+0.04(+0.82%)
Feb 10, 2005
4.566
4.592
4.547
4.586
10,033,141
+0.04(+0.84%)
Feb 09, 2005
4.585
4.585
4.525
4.548
12,009,560
-0.04(-0.82%)
Feb 08, 2005
4.618
4.643
4.512
4.585
32,450,254
-0.12(-2.61%)
Feb 07, 2005
4.725
4.744
4.698
4.708
14,258,778
-0.05(-0.97%)
Feb 04, 2005
4.741
4.766
4.733
4.754
7,401,272
+0.02(+0.51%)
Feb 03, 2005
4.735
4.744
4.713
4.730
10,953,151
-0.01(-0.12%)
Feb 02, 2005
4.742
4.752
4.723
4.735
16,889,730
-0.02(-0.42%)
Feb 01, 2005
4.732
4.768
4.714
4.756
8,733,227
+0.02(+0.51%)
Jan 31, 2005
4.725
4.746
4.708
4.732
7,720,758
+0.01(+0.16%)
Jan 28, 2005
4.722
4.736
4.672
4.724
11,663,526
+0.00(+0.05%)
Jan 27, 2005
4.656
4.732
4.655
4.722
10,293,124
+0.07(+1.53%)
Jan 26, 2005
4.705
4.717
4.626
4.651
10,495,434
-0.04(-0.86%)
Jan 25, 2005
4.722
4.726
4.680
4.691
8,173,897
-0.02(-0.49%)
Jan 24, 2005
4.723
4.741
4.698
4.714
7,783,007
+0.00(+0.01%)
Jan 21, 2005
4.741
4.755
4.700
4.714
9,559,862
-0.03(-0.58%)
Jan 20, 2005
4.828
4.828
4.737
4.741
8,237,977
-0.10(-1.98%)
Jan 19, 2005
4.849
4.903
4.834
4.837
10,344,388
-0.01(-0.17%)
Jan 18, 2005
4.850
4.872
4.827
4.845
8,255,371
-0.01(-0.28%)
Jan 14, 2005
4.812
4.858
4.798
4.858
5,136,492
+0.05(+1.06%)
Jan 13, 2005
4.829
4.847
4.787
4.808
6,797,086
-0.03(-0.64%)
Jan 12, 2005
4.813
4.851
4.775
4.839
8,523,593
+0.02(+0.50%)
Jan 11, 2005
4.806
4.831
4.761
4.815
7,072,632
-0.02(-0.47%)
Jan 10, 2005
4.749
4.843
4.741
4.838
11,436,499
+0.05(+0.99%)
Jan 07, 2005
4.824
4.834
4.781
4.790
8,001,796
-0.03(-0.59%)
Jan 06, 2005
4.821
4.839
4.763
4.818
10,201,580
-0.01(-0.12%)
Jan 05, 2005
4.897
4.910
4.821
4.824
9,850,054
-0.06(-1.20%)
Jan 04, 2005
4.952
4.968
4.873
4.883
7,396,695
-0.07(-1.42%)
Jan 03, 2005
4.948
4.989
4.929
4.953
10,183,272
+0.00(+0.00%)
Dec 31, 2004
4.959
4.994
4.953
4.953
5,091,636
-0.02(-0.32%)
Dec 30, 2004
4.946
5.000
4.946
4.969
3,993,116
+0.02(+0.45%)
Dec 29, 2004
4.989
4.990
4.894
4.947
13,016,536
-0.05(-1.01%)
Dec 28, 2004
4.984
5.001
4.970
4.997
5,856,937
+0.03(+0.70%)
Dec 27, 2004
5.014
5.014
4.962
4.962
5,217,965
-0.04(-0.85%)
Dec 23, 2004
4.992
5.044
4.992
5.005
5,735,185
+0.03(+0.60%)
Dec 22, 2004
4.959
5.014
4.920
4.975
14,539,815
-0.02(-0.36%)
Dec 21, 2004
5.010
5.041
4.988
4.993
8,099,747
-0.00(-0.10%)
Dec 20, 2004
5.017
5.048
4.983
4.998
12,752,891
-0.01(-0.22%)
Dec 17, 2004
4.858
5.036
4.858
5.009
40,446,556
+0.32(+6.75%)
Dec 16, 2004
4.697
4.732
4.650
4.692
9,340,158
+0.00(+0.06%)
Dec 15, 2004
4.752
4.754
4.667
4.689
14,765,927
-0.04(-0.79%)
Dec 14, 2004
4.735
4.735
4.659
4.726
13,915,490
-0.03(-0.60%)
Dec 13, 2004
4.766
4.779
4.705
4.755
11,929,917
+0.00(+0.06%)
Dec 10, 2004
4.779
4.828
4.752
4.752
7,566,050
-0.03(-0.59%)
Dec 09, 2004
4.744
4.811
4.716
4.780
10,872,592
+0.04(+0.95%)
Dec 08, 2004
4.697
4.755
4.676
4.735
7,778,430
+0.05(+1.03%)
Dec 07, 2004
4.711
4.766
4.687
4.687
7,804,978
-0.05(-0.97%)
Dec 06, 2004
4.723
4.755
4.678
4.733
8,283,749
-0.00(-0.07%)
Dec 03, 2004
4.725
4.759
4.703
4.737
5,956,719
+0.00(+0.02%)
Dec 02, 2004
4.727
4.760
4.694
4.735
6,815,395
+0.01(+0.17%)
Dec 01, 2004
4.632
4.738
4.632
4.727
7,942,293
+0.10(+2.23%)
Nov 30, 2004
4.683
4.712
4.609
4.624
9,904,980
-0.06(-1.26%)
Nov 29, 2004
4.659
4.705
4.656
4.683
8,530,001
+0.04(+0.76%)
Nov 26, 2004
4.664
4.697
4.643
4.648
3,825,592
-0.02(-0.40%)
Nov 24, 2004
4.648
4.669
4.631
4.666
6,864,828
+0.03(+0.70%)
Nov 23, 2004
4.583
4.640
4.554
4.634
8,111,648
+0.06(+1.31%)
Nov 22, 2004
4.539
4.592
4.494
4.574
13,472,421
+0.07(+1.50%)
Nov 19, 2004
4.608
4.622
4.453
4.506
45,973,940
-0.14(-2.94%)
Nov 18, 2004
4.702
4.796
4.643
4.643
27,055,610
-0.05(-1.15%)
Nov 17, 2004
4.674
4.774
4.674
4.697
7,256,634
+0.03(+0.60%)
Nov 16, 2004
4.721
4.725
4.663
4.669
7,839,764
-0.05(-1.10%)
Nov 15, 2004
4.705
4.752
4.698
4.721
5,182,263
+0.00(+0.03%)
Nov 12, 2004
4.648
4.726
4.645
4.719
7,587,105
+0.08(+1.66%)
Nov 11, 2004
4.629
4.659
4.615
4.642
7,166,006
+0.04(+0.82%)
Nov 10, 2004
4.626
4.651
4.604
4.604
7,369,232
-0.03(-0.60%)
Nov 09, 2004
4.615
4.637
4.603
4.632
8,687,455
+0.01(+0.22%)
Nov 08, 2004
4.675
4.702
4.599
4.622
15,187,942
-0.08(-1.74%)
Nov 05, 2004
4.663
4.721
4.648
4.704
12,620,153
+0.04(+0.88%)
Nov 04, 2004
4.537
4.663
4.523
4.663
18,802,984
+0.13(+2.77%)
Nov 03, 2004
4.520
4.550
4.500
4.537
11,880,484
+0.05(+1.01%)
Nov 02, 2004
4.478
4.568
4.478
4.492
14,919,720
+0.03(+0.78%)
Nov 01, 2004
4.427
4.478
4.408
4.457
7,998,134
+0.02(+0.36%)
Oct 29, 2004
4.436
4.476
4.428
4.441
7,859,904
+0.01(+0.25%)
Oct 28, 2004
4.451
4.465
4.416
4.430
7,307,898
-0.02(-0.48%)
Oct 27, 2004
4.398
4.468
4.391
4.451
13,803,808
+0.04(+0.89%)
Oct 26, 2004
4.378
4.451
4.364
4.412
14,800,714
+0.05(+1.08%)
Oct 25, 2004
4.309
4.385
4.295
4.365
10,233,621
+0.04(+1.02%)
Oct 22, 2004
4.402
4.416
4.299
4.321
12,362,917
-0.09(-2.08%)
Oct 21, 2004
4.367
4.435
4.360
4.413
22,502,248
+0.06(+1.43%)
Oct 20, 2004
4.371
4.398
4.333
4.350
7,668,578
-0.03(-0.77%)
Oct 19, 2004
4.364
4.407
4.361
4.384
20,426,962
+0.02(+0.46%)
Oct 18, 2004
4.233
4.364
4.230
4.364
11,964,704
+0.10(+2.30%)
Oct 15, 2004
4.219
4.282
4.206
4.266
8,593,165
+0.04(+0.94%)
Oct 14, 2004
4.230
4.263
4.217
4.226
5,980,521
-0.01(-0.27%)
Oct 13, 2004
4.267
4.274
4.185
4.237
10,256,506
-0.02(-0.58%)
Oct 12, 2004
4.268
4.297
4.233
4.262
9,648,659
-0.06(-1.32%)
Oct 11, 2004
4.320
4.332
4.289
4.319
8,193,121
-0.00(-0.03%)
Oct 08, 2004
4.348
4.350
4.295
4.320
7,582,528
-0.03(-0.65%)
Oct 07, 2004
4.360
4.370
4.343
4.348
7,088,194
-0.03(-0.57%)
Oct 06, 2004
4.364
4.400
4.342
4.373
11,642,471
+0.02(+0.48%)
Oct 05, 2004
4.356
4.380
4.338
4.353
13,405,594
-0.00(-0.11%)
Oct 04, 2004
4.364
4.370
4.348
4.357
10,693,168
-0.01(-0.13%)
Oct 01, 2004
4.315
4.364
4.293
4.363
10,229,043
+0.06(+1.37%)
Sep 30, 2004
4.289
4.327
4.273
4.304
15,636,504
+0.01(+0.34%)
Sep 29, 2004
4.342
4.353
4.271
4.289
15,611,787
-0.06(-1.47%)
Sep 28, 2004
4.332
4.360
4.318
4.353
7,794,908
+0.02(+0.50%)
Sep 27, 2004
4.342
4.367
4.296
4.331
11,004,415
-0.02(-0.50%)
Sep 24, 2004
4.320
4.371
4.318
4.353
10,998,007
+0.03(+0.77%)
Sep 23, 2004
4.309
4.337
4.277
4.320
12,918,584
+0.01(+0.16%)
Sep 22, 2004
4.330
4.342
4.302
4.313
14,690,862
-0.02(-0.49%)
Sep 21, 2004
4.260
4.356
4.252
4.334
20,658,566
+0.07(+1.73%)
Sep 20, 2004
4.255
4.285
4.225
4.260
25,947,020
+0.08(+1.88%)
Sep 17, 2004
4.212
4.258
4.172
4.182
19,577,440
-0.02(-0.57%)
Sep 16, 2004
4.166
4.234
4.166
4.206
7,657,593
+0.04(+0.92%)
Sep 15, 2004
4.134
4.184
4.113
4.167
9,524,160
+0.03(+0.82%)
Sep 14, 2004
4.118
4.148
4.094
4.134
7,780,261
+0.01(+0.20%)
Sep 13, 2004
4.132
4.165
4.106
4.125
9,145,171
-0.01(-0.16%)
Sep 10, 2004
4.083
4.140
4.082
4.132
6,840,112
+0.04(+0.96%)
Sep 09, 2004
4.207
4.211
4.070
4.093
19,842,916
-0.13(-3.13%)
Sep 08, 2004
4.217
4.258
4.208
4.225
10,581,485
+0.01(+0.19%)
Sep 07, 2004
4.195
4.225
4.195
4.217
7,102,841
+0.02(+0.51%)
Sep 03, 2004
4.188
4.224
4.185
4.195
6,018,053
+0.01(+0.17%)
Sep 02, 2004
4.165
4.201
4.155
4.188
6,427,252
+0.03(+0.79%)
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.