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
Intuitive Surgical
(NQ:
ISRG
)
425.78
+2.88 (+0.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 29, 2003
1.667
1.689
1.652
1.683
391,500
+0.02(+1.00%)
Aug 28, 2003
1.683
1.683
1.640
1.667
278,100
-0.02(-1.32%)
Aug 27, 2003
1.671
1.696
1.639
1.689
525,600
-0.01(-0.33%)
Aug 26, 2003
1.687
1.700
1.639
1.694
414,000
+0.02(+0.99%)
Aug 25, 2003
1.672
1.694
1.646
1.678
370,800
+0.02(+1.21%)
Aug 22, 2003
1.720
1.760
1.639
1.658
909,900
-0.05(-3.12%)
Aug 21, 2003
1.683
1.744
1.683
1.711
1,078,200
+0.01(+0.79%)
Aug 20, 2003
1.667
1.698
1.667
1.698
622,800
+0.03(+1.53%)
Aug 19, 2003
1.678
1.693
1.633
1.672
635,400
-0.01(-0.33%)
Aug 18, 2003
1.672
1.684
1.654
1.678
385,200
+0.00(+0.20%)
Aug 15, 2003
1.647
1.674
1.647
1.674
422,100
+0.03(+1.62%)
Aug 14, 2003
1.656
1.680
1.640
1.648
539,100
-0.02(-1.33%)
Aug 13, 2003
1.697
1.712
1.646
1.670
2,176,200
-0.05(-2.84%)
Aug 12, 2003
1.700
1.721
1.668
1.719
745,200
+0.02(+1.11%)
Aug 11, 2003
1.711
1.728
1.667
1.700
927,000
+0.02(+1.32%)
Aug 08, 2003
1.667
1.718
1.634
1.678
2,125,800
+0.07(+4.14%)
Aug 07, 2003
1.650
1.650
1.589
1.611
760,500
-0.03(-1.56%)
Aug 06, 2003
1.630
1.650
1.591
1.637
781,200
+0.00(+0.07%)
Aug 05, 2003
1.703
1.709
1.611
1.636
889,200
-0.08(-4.54%)
Aug 04, 2003
1.717
1.730
1.614
1.713
909,900
+0.01(+0.85%)
Aug 01, 2003
1.662
1.722
1.653
1.699
950,400
+0.03(+1.93%)
Jul 31, 2003
1.703
1.732
1.646
1.667
2,518,200
-0.05(-3.04%)
Jul 30, 2003
1.607
1.778
1.581
1.719
2,453,400
+0.13(+8.11%)
Jul 29, 2003
1.562
1.608
1.533
1.590
367,200
+0.05(+3.32%)
Jul 28, 2003
1.528
1.589
1.528
1.539
277,200
-0.00(-0.22%)
Jul 25, 2003
1.647
1.689
1.517
1.542
844,200
-0.11(-6.91%)
Jul 24, 2003
1.628
1.700
1.617
1.657
2,115,000
+0.07(+4.63%)
Jul 23, 2003
1.451
1.641
1.450
1.583
2,141,100
+0.10(+6.74%)
Jul 22, 2003
1.428
1.491
1.391
1.483
801,000
+0.08(+6.04%)
Jul 21, 2003
1.350
1.433
1.322
1.399
2,512,800
+0.06(+4.22%)
Jul 18, 2003
1.333
1.344
1.287
1.342
738,900
-0.01(-0.58%)
Jul 17, 2003
1.406
1.406
1.337
1.350
912,600
-0.03(-1.94%)
Jul 16, 2003
1.116
1.389
1.113
1.377
4,096,800
-0.05(-3.50%)
Jul 15, 2003
1.471
1.494
1.389
1.427
1,677,600
-0.07(-4.53%)
Jul 14, 2003
1.501
1.544
1.472
1.494
934,200
-0.01(-0.44%)
Jul 11, 2003
1.561
1.592
1.501
1.501
206,100
-0.06(-3.91%)
Jul 10, 2003
1.600
1.624
1.501
1.562
1,260,000
-0.05(-3.17%)
Jul 09, 2003
1.628
1.639
1.568
1.613
1,338,300
-0.02(-1.02%)
Jul 08, 2003
1.577
1.633
1.544
1.630
1,833,300
+0.07(+4.26%)
Jul 07, 2003
1.668
1.689
1.496
1.563
2,567,700
-0.10(-6.20%)
Jul 03, 2003
1.676
1.694
1.652
1.667
612,000
-0.02(-0.99%)
Jul 02, 2003
1.627
1.688
1.631
1.683
696,600
+0.06(+3.48%)
Jul 01, 2003
1.611
1.638
1.611
1.627
480,600
-1.75(-51.78%)
Jun 30, 2003
3.511
3.622
3.244
3.373
957,892
-0.12(-3.44%)
Jun 27, 2003
3.627
3.720
3.484
3.493
562,050
-0.23(-6.21%)
Jun 26, 2003
3.569
3.724
3.422
3.724
565,650
+0.32(+9.46%)
Jun 25, 2003
3.511
3.613
3.400
3.403
521,550
-0.02(-0.57%)
Jun 24, 2003
3.524
3.569
3.384
3.422
342,450
-0.04(-1.28%)
Jun 23, 2003
3.644
3.658
3.404
3.467
683,100
-0.13(-3.70%)
Jun 20, 2003
3.733
3.769
3.511
3.600
726,300
-0.02(-0.49%)
Jun 19, 2003
3.600
3.822
3.538
3.618
850,950
+0.00(+0.12%)
Jun 18, 2003
3.556
3.667
3.440
3.613
536,850
+0.08(+2.39%)
Jun 17, 2003
3.467
3.538
3.338
3.529
730,800
+0.13(+3.79%)
Jun 16, 2003
3.533
3.600
3.258
3.400
996,750
-0.20(-5.44%)
Jun 13, 2003
3.667
3.778
3.467
3.596
855,900
-0.10(-2.65%)
Jun 12, 2003
3.778
3.813
3.578
3.693
759,150
-0.08(-2.12%)
Jun 11, 2003
3.618
3.778
3.578
3.773
640,350
+0.05(+1.43%)
Jun 10, 2003
3.707
3.818
3.556
3.720
556,200
+0.02(+0.60%)
Jun 09, 2003
3.844
3.911
3.698
3.698
501,826
-0.15(-3.81%)
Jun 06, 2003
4.062
4.062
3.822
3.844
566,100
-0.20(-4.95%)
Jun 05, 2003
3.911
4.080
3.813
4.044
1,023,300
+0.14(+3.53%)
Jun 04, 2003
3.782
4.000
3.782
3.907
794,700
+0.09(+2.33%)
Jun 03, 2003
3.756
3.862
3.720
3.818
467,100
+0.04(+0.94%)
Jun 02, 2003
3.911
4.044
3.756
3.782
626,850
-0.11(-2.85%)
May 30, 2003
3.911
4.071
3.800
3.893
800,100
+0.03(+0.81%)
May 29, 2003
3.813
3.916
3.680
3.862
675,900
-0.02(-0.57%)
May 28, 2003
3.827
3.978
3.622
3.884
986,400
+0.06(+1.51%)
May 27, 2003
3.782
3.884
3.627
3.827
988,200
+0.04(+0.94%)
May 23, 2003
3.733
3.844
3.582
3.791
1,157,400
+0.12(+3.39%)
May 22, 2003
3.191
3.711
3.129
3.667
1,612,350
+0.50(+15.87%)
May 21, 2003
3.164
3.196
3.000
3.164
561,600
+0.14(+4.54%)
May 20, 2003
3.253
3.253
2.991
3.027
642,150
-0.20(-6.06%)
May 19, 2003
3.200
3.249
3.129
3.222
1,255,950
+0.10(+3.14%)
May 16, 2003
3.040
3.200
2.978
3.124
1,801,800
+0.15(+4.91%)
May 15, 2003
2.809
3.022
2.804
2.978
971,100
+0.17(+6.18%)
May 14, 2003
2.782
2.831
2.738
2.804
459,450
+0.02(+0.64%)
May 13, 2003
2.822
2.844
2.742
2.787
546,300
-0.04(-1.26%)
May 12, 2003
2.929
2.938
2.720
2.822
625,500
+0.00(+0.00%)
May 09, 2003
2.818
2.889
2.773
2.822
638,100
+0.06(+2.09%)
May 08, 2003
2.751
2.822
2.729
2.764
397,800
+0.01(+0.48%)
May 07, 2003
2.778
2.804
2.729
2.751
282,150
-0.03(-0.94%)
May 06, 2003
2.733
2.782
2.733
2.777
506,700
+0.04(+1.61%)
May 05, 2003
2.764
2.791
2.720
2.733
589,500
+0.00(+0.00%)
May 02, 2003
2.764
2.800
2.653
2.733
302,850
-0.02(-0.81%)
May 01, 2003
2.733
2.827
2.711
2.756
521,100
+0.01(+0.49%)
Apr 30, 2003
2.707
2.844
2.707
2.742
615,600
+0.00(+0.00%)
Apr 29, 2003
2.844
2.889
2.649
2.742
908,550
-0.08(-2.83%)
Apr 28, 2003
2.809
2.844
2.742
2.822
422,550
+0.10(+3.59%)
Apr 25, 2003
2.689
2.809
2.689
2.724
615,600
+0.05(+2.00%)
Apr 24, 2003
2.689
2.733
2.631
2.671
445,950
-0.02(-0.66%)
Apr 23, 2003
2.667
2.769
2.613
2.689
919,800
+0.10(+3.77%)
Apr 22, 2003
2.467
2.667
2.391
2.591
646,650
+0.15(+6.19%)
Apr 21, 2003
2.422
2.462
2.378
2.440
570,600
+0.00(+0.18%)
Apr 17, 2003
2.627
2.631
2.378
2.436
1,080,000
-0.19(-7.28%)
Apr 16, 2003
2.747
2.747
2.587
2.627
374,400
-0.11(-4.06%)
Apr 15, 2003
2.751
2.800
2.716
2.738
332,550
-0.03(-1.12%)
Apr 14, 2003
2.822
2.827
2.698
2.769
354,150
-0.05(-1.89%)
Apr 11, 2003
2.724
2.964
2.702
2.822
501,300
+0.09(+3.25%)
Apr 10, 2003
2.947
2.996
2.702
2.733
772,200
-0.24(-7.93%)
Apr 09, 2003
3.027
3.027
2.764
2.969
481,500
-0.03(-1.05%)
Apr 08, 2003
3.036
3.084
2.978
3.000
483,750
-0.04(-1.17%)
Apr 07, 2003
3.062
3.151
3.009
3.036
532,800
+0.11(+3.81%)
Apr 04, 2003
3.004
3.058
2.889
2.924
819,900
-0.12(-3.94%)
Apr 03, 2003
3.178
3.182
3.022
3.044
189,450
-0.05(-1.72%)
Apr 02, 2003
3.062
3.133
2.960
3.098
879,300
+0.07(+2.20%)
Apr 01, 2003
2.911
3.049
2.889
3.031
1,385,100
+0.16(+5.57%)
Mar 31, 2003
3.111
3.289
2.809
2.871
2,158,699
-0.13(-4.30%)
Mar 28, 2003
2.667
3.129
2.583
3.000
2,293,159
+0.43(+16.78%)
Mar 27, 2003
2.600
2.613
2.529
2.569
443,011
+0.00(+0.17%)
Mar 26, 2003
2.533
2.644
2.453
2.564
685,782
+0.05(+1.94%)
Mar 25, 2003
2.400
2.667
2.356
2.516
614,083
+0.11(+4.43%)
Mar 24, 2003
2.413
2.458
2.267
2.409
860,976
-0.04(-1.63%)
Mar 21, 2003
2.227
2.462
2.227
2.449
775,395
+0.11(+4.75%)
Mar 20, 2003
2.244
2.360
2.244
2.338
232,740
+0.02(+0.77%)
Mar 19, 2003
2.138
2.320
2.124
2.320
1,296,585
+0.18(+8.52%)
Mar 18, 2003
2.111
2.178
2.067
2.138
455,701
+0.03(+1.50%)
Mar 17, 2003
1.933
2.116
1.844
2.106
777,969
+0.18(+9.19%)
Mar 14, 2003
2.111
2.116
1.920
1.929
800,950
-0.12(-5.86%)
Mar 13, 2003
2.133
2.138
2.000
2.049
680,850
-0.09(-4.36%)
Mar 12, 2003
2.253
2.276
2.089
2.142
1,378,170
-0.12(-5.10%)
Mar 11, 2003
2.138
2.356
2.053
2.257
2,541,600
+0.12(+5.81%)
Mar 10, 2003
1.933
2.213
1.933
2.133
2,200,500
+0.27(+14.56%)
Mar 07, 2003
2.000
2.000
1.818
1.862
2,113,650
-0.10(-5.20%)
Mar 06, 2003
2.204
2.204
1.933
1.964
130,050
-0.24(-11.07%)
Mar 05, 2003
2.111
2.213
2.022
2.209
333,000
+0.11(+5.32%)
Mar 04, 2003
1.978
2.111
1.964
2.097
325,350
+0.14(+7.25%)
Mar 03, 2003
1.667
1.956
1.667
1.956
405,450
+0.28(+17.02%)
Feb 28, 2003
1.640
1.822
1.631
1.671
421,200
-0.07(-4.08%)
Feb 27, 2003
1.778
1.822
1.711
1.742
371,700
-0.03(-1.75%)
Feb 26, 2003
1.711
1.836
1.711
1.773
252,900
-0.10(-5.23%)
Feb 25, 2003
1.911
1.911
1.778
1.871
188,550
+0.02(+0.96%)
Feb 24, 2003
2.000
2.000
1.778
1.853
173,250
-0.11(-5.66%)
Feb 21, 2003
2.000
2.040
1.871
1.964
369,000
-0.04(-1.78%)
Feb 20, 2003
2.031
2.089
1.996
2.000
276,750
-0.05(-2.39%)
Feb 19, 2003
2.111
2.111
2.022
2.049
118,350
-0.02(-0.86%)
Feb 18, 2003
2.093
2.111
2.027
2.067
136,800
-0.03(-1.27%)
Feb 14, 2003
2.044
2.151
1.889
2.093
265,500
+0.03(+1.29%)
Feb 13, 2003
2.120
2.133
2.022
2.067
478,350
-0.07(-3.12%)
Feb 12, 2003
2.249
2.333
2.124
2.133
538,200
-0.24(-10.11%)
Feb 11, 2003
2.560
2.560
2.120
2.373
2,875,950
-0.29(-11.00%)
Feb 10, 2003
2.667
2.716
2.533
2.667
957,600
+0.05(+2.04%)
Feb 07, 2003
2.564
2.689
2.564
2.613
599,850
+0.04(+1.38%)
Feb 06, 2003
2.667
2.667
2.551
2.578
128,700
-0.03(-1.19%)
Feb 05, 2003
2.689
2.689
2.609
2.609
149,850
-0.06(-2.17%)
Feb 04, 2003
2.582
2.667
2.578
2.667
159,750
+0.04(+1.52%)
Feb 03, 2003
2.889
2.889
2.524
2.627
1,123,200
-0.22(-7.80%)
Jan 31, 2003
2.893
3.009
2.804
2.849
207,450
-0.02(-0.64%)
Jan 30, 2003
2.747
2.916
2.756
2.867
315,900
+0.15(+5.58%)
Jan 29, 2003
2.729
2.778
2.671
2.716
168,750
-0.01(-0.33%)
Jan 28, 2003
2.800
2.800
2.711
2.724
184,050
+0.01(+0.49%)
Jan 27, 2003
2.858
2.884
2.711
2.711
258,300
-0.22(-7.58%)
Jan 24, 2003
2.933
3.027
2.911
2.933
310,050
-0.07(-2.22%)
Jan 23, 2003
2.933
3.022
2.924
3.000
305,550
+0.09(+3.05%)
Jan 22, 2003
2.978
2.978
2.853
2.911
141,300
-0.08(-2.53%)
Jan 21, 2003
2.916
3.009
2.889
2.987
271,350
+0.10(+3.38%)
Jan 17, 2003
2.889
2.898
2.800
2.889
459,000
+0.01(+0.46%)
Jan 16, 2003
2.556
2.884
2.547
2.876
900,000
+0.30(+11.74%)
Jan 15, 2003
2.622
2.644
2.400
2.573
2,131,650
-0.08(-3.02%)
Jan 14, 2003
2.671
2.689
2.604
2.653
225,900
+0.06(+2.23%)
Jan 13, 2003
2.693
2.822
2.578
2.596
549,450
-0.08(-2.99%)
Jan 10, 2003
2.600
2.729
2.600
2.676
834,300
+0.08(+2.91%)
Jan 09, 2003
2.604
2.618
2.556
2.600
126,000
+0.03(+1.04%)
Jan 08, 2003
2.622
2.680
2.560
2.573
320,400
-0.07(-2.69%)
Jan 07, 2003
2.756
2.751
2.622
2.644
182,250
-0.07(-2.46%)
Jan 06, 2003
2.756
2.822
2.676
2.711
331,200
+0.00(+0.00%)
Jan 03, 2003
2.693
2.858
2.689
2.711
397,350
+0.00(+0.00%)
Jan 02, 2003
2.733
2.756
2.667
2.711
457,200
-0.03(-0.97%)
Dec 31, 2002
2.702
2.889
2.693
2.738
875,700
+0.00(+0.00%)
Dec 30, 2002
2.804
2.933
2.733
2.738
528,750
-0.07(-2.38%)
Dec 27, 2002
2.889
2.889
2.756
2.804
103,050
-0.03(-1.10%)
Dec 26, 2002
2.951
2.951
2.711
2.836
633,600
-0.05(-1.85%)
Dec 24, 2002
2.893
2.929
2.840
2.889
135,000
-0.02(-0.76%)
Dec 23, 2002
2.724
2.911
2.604
2.911
401,850
+0.16(+5.64%)
Dec 20, 2002
2.724
2.787
2.604
2.756
601,650
+0.00(+0.00%)
Dec 19, 2002
2.689
2.844
2.671
2.756
264,150
-0.01(-0.48%)
Dec 18, 2002
3.027
3.027
2.689
2.769
364,050
-0.16(-5.61%)
Dec 17, 2002
2.951
3.000
2.880
2.933
86,850
-0.02(-0.75%)
Dec 16, 2002
2.889
2.978
2.889
2.956
258,750
+0.06(+2.15%)
Dec 13, 2002
3.089
3.089
2.889
2.893
144,000
-0.15(-4.96%)
Dec 12, 2002
3.031
3.164
3.031
3.044
217,800
-0.01(-0.44%)
Dec 11, 2002
3.111
3.253
2.996
3.058
389,700
+0.03(+0.88%)
Dec 10, 2002
3.004
3.427
2.889
3.031
2,641,950
+0.01(+0.44%)
Dec 09, 2002
3.267
3.267
2.933
3.018
2,191,500
-0.18(-5.76%)
Dec 06, 2002
3.231
3.311
3.187
3.202
1,800,450
-0.00(-0.07%)
Dec 05, 2002
3.196
3.338
3.187
3.204
2,370,600
-0.00(-0.01%)
Dec 04, 2002
3.244
3.320
3.205
3.205
133,200
-0.04(-1.25%)
Dec 03, 2002
3.333
3.333
3.222
3.245
278,100
-0.04(-1.20%)
Dec 02, 2002
3.333
3.333
3.196
3.285
181,800
+0.04(+1.25%)
Nov 29, 2002
3.249
3.476
3.244
3.244
165,150
-0.03(-0.95%)
Nov 27, 2002
3.111
3.333
3.111
3.276
476,100
+0.11(+3.51%)
Nov 26, 2002
3.396
3.400
3.129
3.164
558,450
-0.15(-4.43%)
Nov 25, 2002
3.178
3.449
3.111
3.311
455,400
+0.11(+3.47%)
Nov 22, 2002
3.178
3.200
3.093
3.200
421,200
+0.04(+1.41%)
Nov 21, 2002
3.067
3.156
3.027
3.156
476,550
+0.09(+3.05%)
Nov 20, 2002
3.102
3.178
3.004
3.062
477,000
+0.04(+1.17%)
Nov 19, 2002
3.067
3.111
2.987
3.027
113,850
+0.03(+0.89%)
Nov 18, 2002
3.066
3.133
3.000
3.000
157,500
-0.07(-2.32%)
Nov 15, 2002
2.982
3.112
2.978
3.071
334,350
-0.04(-1.14%)
Nov 14, 2002
3.004
3.111
2.933
3.107
331,650
+0.17(+5.91%)
Nov 13, 2002
3.111
3.222
2.858
2.933
1,332,900
-0.03(-1.12%)
Nov 12, 2002
2.836
3.009
2.720
2.967
322,650
+0.12(+4.13%)
Nov 11, 2002
2.987
3.044
2.809
2.849
243,450
-0.05(-1.69%)
Nov 08, 2002
2.911
2.969
2.684
2.898
1,346,400
+0.02(+0.62%)
Nov 07, 2002
2.889
2.942
2.862
2.880
335,700
-0.08(-2.70%)
Nov 06, 2002
2.978
3.022
2.863
2.960
436,050
-0.02(-0.60%)
Nov 05, 2002
3.093
3.093
2.933
2.978
241,650
+0.00(+0.00%)
Nov 04, 2002
2.991
3.084
2.969
2.978
310,950
-0.01(-0.30%)
Nov 01, 2002
2.893
2.987
2.791
2.987
175,050
+0.01(+0.30%)
Oct 31, 2002
2.951
2.978
2.889
2.978
259,141
+0.07(+2.46%)
Oct 30, 2002
2.956
2.956
2.800
2.906
337,968
-0.04(-1.22%)
Oct 29, 2002
3.022
3.066
2.849
2.942
479,700
-0.13(-4.20%)
Oct 28, 2002
3.156
3.200
3.049
3.071
358,200
-0.08(-2.68%)
Oct 25, 2002
3.498
3.591
3.018
3.156
554,809
-0.34(-9.78%)
Oct 24, 2002
3.613
3.693
3.489
3.498
165,600
-0.12(-3.20%)
Oct 23, 2002
3.427
3.684
3.369
3.613
230,850
+0.17(+5.04%)
Oct 22, 2002
3.458
3.511
3.333
3.440
208,350
+0.00(+0.01%)
Oct 21, 2002
3.360
3.422
3.231
3.440
180,900
+0.03(+0.77%)
Oct 18, 2002
3.338
3.467
3.289
3.413
223,650
+0.10(+2.95%)
Oct 17, 2002
3.240
3.356
3.053
3.316
202,950
+0.05(+1.64%)
Oct 16, 2002
3.404
3.404
3.240
3.262
151,650
-0.12(-3.55%)
Oct 15, 2002
3.273
3.382
3.218
3.382
214,200
+0.14(+4.25%)
Oct 14, 2002
3.209
3.387
3.178
3.244
151,200
-0.08(-2.54%)
Oct 11, 2002
2.622
3.333
2.578
3.329
424,350
+0.67(+25.25%)
Oct 10, 2002
3.089
3.111
2.578
2.658
383,121
-0.39(-12.83%)
Oct 09, 2002
3.191
3.236
3.049
3.049
263,700
-0.23(-7.05%)
Oct 08, 2002
3.222
3.311
3.138
3.280
142,200
+0.02(+0.70%)
Oct 07, 2002
3.324
3.324
3.214
3.257
83,250
+0.01(+0.26%)
Oct 04, 2002
3.324
3.333
3.173
3.249
101,700
-0.07(-2.01%)
Oct 03, 2002
3.400
3.440
3.315
3.316
140,850
-0.05(-1.58%)
Oct 02, 2002
3.320
3.511
3.196
3.369
464,400
+0.04(+1.07%)
Oct 01, 2002
3.467
3.467
3.329
3.333
30,780,000
-0.22(-6.13%)
Sep 30, 2002
3.200
3.551
3.111
3.551
409,981
+0.20(+6.11%)
Sep 27, 2002
3.400
3.551
3.338
3.347
131,400
-0.16(-4.68%)
Sep 26, 2002
3.431
3.533
3.311
3.511
146,700
+0.12(+3.47%)
Sep 25, 2002
3.267
3.400
3.267
3.393
140,850
+0.06(+1.80%)
Sep 24, 2002
3.311
3.378
3.311
3.333
103,500
-0.02(-0.66%)
Sep 23, 2002
3.369
3.400
3.307
3.356
299,250
-0.04(-1.05%)
Sep 20, 2002
3.467
3.493
3.333
3.391
491,400
-0.16(-4.63%)
Sep 19, 2002
3.480
3.556
3.356
3.556
363,082
+0.07(+1.91%)
Sep 18, 2002
3.458
3.489
3.373
3.489
111,150
+0.03(+0.90%)
Sep 17, 2002
3.466
3.556
3.422
3.458
115,200
-0.01(-0.26%)
Sep 16, 2002
3.516
3.622
3.422
3.467
139,050
-0.13(-3.70%)
Sep 13, 2002
3.453
3.622
3.258
3.600
167,400
+0.14(+3.98%)
Sep 12, 2002
3.347
3.462
3.289
3.462
11,160,000
+0.12(+3.45%)
Sep 11, 2002
3.418
3.418
3.333
3.347
319,950
-0.03(-0.92%)
Sep 10, 2002
3.333
3.400
3.311
3.378
115,200
+0.00(+0.00%)
Sep 09, 2002
3.378
3.489
3.311
3.378
73,503
-0.01(-0.39%)
Sep 06, 2002
3.400
3.524
3.333
3.391
247,050
+0.04(+1.19%)
Sep 05, 2002
3.408
3.493
3.222
3.351
154,800
-0.09(-2.71%)
Sep 04, 2002
3.204
3.444
3.169
3.444
15,615,000
+0.16(+4.73%)
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.