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
Logitech Int S.A.
(NQ:
LOGI
)
95.94
+1.19 (+1.26%)
Streaming Delayed Price
Updated: 10:53 AM EDT, May 23, 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, 2004
8.717
8.804
8.692
8.746
248,663
-0.06(-0.66%)
Aug 30, 2004
8.852
8.852
8.756
8.804
381,284
-0.12(-1.30%)
Aug 27, 2004
8.895
8.976
8.879
8.920
862,034
-0.16(-1.81%)
Aug 26, 2004
8.918
9.084
8.837
9.084
418,583
-0.07(-0.80%)
Aug 25, 2004
8.959
9.181
8.955
9.157
1,245,390
+0.23(+2.55%)
Aug 24, 2004
8.793
9.001
8.793
8.930
306,685
+0.17(+1.92%)
Aug 23, 2004
8.841
8.922
8.746
8.762
236,230
-0.03(-0.37%)
Aug 20, 2004
8.681
8.795
8.667
8.795
277,674
+0.05(+0.60%)
Aug 19, 2004
8.812
8.868
8.740
8.742
242,447
+6.54(+297.37%)
Aug 17, 2004
2.172
2.221
2.172
2.200
193,750
+0.05(+2.47%)
Aug 16, 2004
2.114
2.153
2.114
2.147
120,705
+0.07(+3.42%)
Aug 13, 2004
2.075
2.091
2.065
2.076
123,813
+0.00(+0.14%)
Aug 12, 2004
2.077
2.085
2.055
2.073
169,920
-0.05(-2.25%)
Aug 11, 2004
2.134
2.140
2.110
2.121
181,835
-0.05(-2.35%)
Aug 10, 2004
2.155
2.199
2.152
2.172
102,573
+0.01(+0.67%)
Aug 09, 2004
2.161
2.184
2.150
2.158
76,712
+0.00(+0.09%)
Aug 06, 2004
2.165
2.181
2.151
2.156
108,790
-0.01(-0.58%)
Aug 05, 2004
2.192
2.204
2.168
2.168
62,165
-0.01(-0.35%)
Aug 04, 2004
2.168
2.194
2.165
2.176
31,601
+0.00(+0.02%)
Aug 03, 2004
2.195
2.200
2.169
2.175
242,131
+0.03(+1.53%)
Aug 02, 2004
2.118
2.155
2.055
2.143
851,154
+0.12(+5.71%)
Jul 30, 2004
2.131
2.131
2.027
2.027
219,134
-0.13(-5.98%)
Jul 29, 2004
2.198
2.198
2.150
2.156
298,914
-0.05(-2.13%)
Jul 28, 2004
2.201
2.206
2.186
2.202
311,865
-0.01(-0.37%)
Jul 27, 2004
2.194
2.213
2.178
2.211
291,143
+0.02(+1.12%)
Jul 26, 2004
2.176
2.191
2.163
2.186
41,443
+0.02(+0.78%)
Jul 23, 2004
2.198
2.199
2.164
2.169
156,450
-0.06(-2.52%)
Jul 22, 2004
2.182
2.231
2.182
2.225
512,350
+0.14(+6.76%)
Jul 21, 2004
2.139
2.154
2.084
2.084
438,269
-0.00(-0.09%)
Jul 20, 2004
2.080
2.086
2.068
2.086
622,177
+0.01(+0.53%)
Jul 19, 2004
2.108
2.108
2.065
2.075
127,440
-0.04(-2.09%)
Jul 16, 2004
2.135
2.135
2.093
2.119
219,134
+0.01(+0.60%)
Jul 15, 2004
2.088
2.107
2.087
2.107
137,283
-0.00(-0.09%)
Jul 14, 2004
2.149
2.149
2.106
2.109
489,556
-0.05(-2.48%)
Jul 13, 2004
2.190
2.190
2.136
2.162
138,319
-0.05(-2.10%)
Jul 12, 2004
2.208
2.219
2.196
2.209
72,008
-0.01(-0.43%)
Jul 09, 2004
2.208
2.222
2.197
2.218
55,431
+0.00(+0.04%)
Jul 08, 2004
2.196
2.237
2.191
2.217
316,010
-0.00(-0.02%)
Jul 07, 2004
2.215
2.226
2.212
2.218
76,671
+0.05(+2.11%)
Jul 06, 2004
2.238
2.238
2.172
2.172
162,667
-0.06(-2.87%)
Jul 02, 2004
2.246
2.264
2.232
2.236
81,333
+0.02(+0.96%)
Jul 01, 2004
2.244
2.254
2.208
2.215
52,841
+0.01(+0.48%)
Jun 30, 2004
2.211
2.211
2.187
2.204
141,427
+0.03(+1.51%)
Jun 29, 2004
2.193
2.196
2.161
2.172
125,367
-0.05(-2.30%)
Jun 28, 2004
2.232
2.249
2.205
2.223
71,490
-0.01(-0.30%)
Jun 25, 2004
2.249
2.256
2.221
2.230
106,200
-0.04(-1.72%)
Jun 24, 2004
2.274
2.292
2.261
2.269
73,563
+0.04(+1.69%)
Jun 23, 2004
2.228
2.238
2.191
2.231
120,705
+0.01(+0.30%)
Jun 22, 2004
2.194
2.226
2.191
2.224
77,707
+0.04(+1.88%)
Jun 21, 2004
2.211
2.215
2.181
2.183
68,382
-0.06(-2.46%)
Jun 18, 2004
2.226
2.247
2.220
2.238
93,766
+0.01(+0.65%)
Jun 17, 2004
2.221
2.238
2.217
2.224
259,024
-0.00(-0.06%)
Jun 16, 2004
2.231
2.242
2.220
2.225
46,106
-0.02(-0.86%)
Jun 15, 2004
2.261
2.267
2.222
2.244
87,550
-0.04(-1.61%)
Jun 14, 2004
2.288
2.313
2.278
2.281
96,875
-0.08(-3.27%)
Jun 10, 2004
2.335
2.364
2.333
2.358
98,947
+0.05(+2.24%)
Jun 09, 2004
2.365
2.376
2.302
2.307
177,690
-0.06(-2.37%)
Jun 08, 2004
2.365
2.379
2.353
2.363
96,357
+0.01(+0.45%)
Jun 07, 2004
2.339
2.362
2.323
2.352
185,461
+0.05(+2.37%)
Jun 04, 2004
2.297
2.306
2.287
2.298
119,669
+0.03(+1.47%)
Jun 03, 2004
2.248
2.285
2.230
2.264
194,786
+0.04(+2.02%)
Jun 02, 2004
2.236
2.236
2.208
2.219
63,202
-0.02(-0.76%)
Jun 01, 2004
2.217
2.236
2.202
2.236
69,936
-0.00(-0.17%)
May 28, 2004
2.249
2.254
2.222
2.240
95,839
-0.07(-2.93%)
May 27, 2004
2.258
2.316
2.258
2.308
139,873
+0.10(+4.41%)
May 26, 2004
2.208
2.217
2.195
2.210
128,994
-0.03(-1.34%)
May 25, 2004
2.216
2.246
2.200
2.240
107,236
+0.03(+1.15%)
May 24, 2004
2.208
2.215
2.195
2.215
61,129
-0.00(-0.09%)
May 21, 2004
2.220
2.220
2.203
2.216
128,994
+0.07(+3.38%)
May 20, 2004
2.172
2.172
2.139
2.144
55,949
-0.03(-1.53%)
May 19, 2004
2.172
2.208
2.170
2.177
72,526
+0.04(+1.92%)
May 18, 2004
2.141
2.150
2.119
2.136
102,055
+0.04(+2.00%)
May 17, 2004
2.112
2.115
2.093
2.094
52,322
-0.03(-1.23%)
May 14, 2004
2.114
2.125
2.110
2.120
46,106
-0.00(-0.11%)
May 13, 2004
2.129
2.135
2.108
2.123
89,104
-0.01(-0.68%)
May 12, 2004
2.149
2.152
2.091
2.137
425,836
+0.06(+2.76%)
May 11, 2004
2.080
2.097
2.064
2.080
247,627
+0.00(+0.23%)
May 10, 2004
2.080
2.092
2.061
2.075
254,362
-0.03(-1.62%)
May 07, 2004
2.126
2.133
2.097
2.109
180,799
-0.02(-1.11%)
May 06, 2004
2.145
2.151
2.116
2.133
216,544
-0.02(-1.01%)
May 05, 2004
2.148
2.188
2.144
2.155
143,499
+0.02(+0.74%)
May 04, 2004
2.144
2.160
2.119
2.139
62,165
+0.03(+1.28%)
May 03, 2004
2.130
2.151
2.101
2.112
136,246
+0.04(+2.00%)
Apr 30, 2004
2.119
2.123
2.068
2.070
314,455
-0.01(-0.60%)
Apr 29, 2004
2.118
2.119
2.083
2.083
341,394
-0.05(-2.33%)
Apr 28, 2004
2.165
2.168
2.119
2.133
176,136
-0.06(-2.69%)
Apr 27, 2004
2.201
2.256
2.189
2.191
137,801
-0.01(-0.33%)
Apr 26, 2004
2.205
2.221
2.192
2.199
273,530
-0.05(-2.42%)
Apr 23, 2004
2.241
2.255
2.224
2.253
234,158
-0.03(-1.19%)
Apr 22, 2004
2.258
2.306
2.249
2.280
236,748
+0.04(+1.57%)
Apr 21, 2004
2.249
2.268
2.236
2.245
270,939
+0.01(+0.56%)
Apr 20, 2004
2.290
2.293
2.232
2.232
206,701
-0.04(-1.81%)
Apr 19, 2004
2.281
2.291
2.247
2.273
142,463
+0.00(+0.02%)
Apr 16, 2004
2.226
2.291
2.221
2.273
339,840
+0.05(+2.44%)
Apr 15, 2004
2.234
2.242
2.207
2.219
239,338
+0.01(+0.44%)
Apr 14, 2004
2.191
2.241
2.179
2.209
206,183
-0.00(-0.09%)
Apr 13, 2004
2.244
2.247
2.196
2.211
140,909
-0.06(-2.63%)
Apr 12, 2004
2.268
2.286
2.264
2.271
154,896
+0.00(+0.00%)
Apr 08, 2004
2.228
2.292
2.227
2.271
170,438
+0.08(+3.43%)
Apr 07, 2004
2.200
2.227
2.187
2.196
136,246
+0.03(+1.27%)
Apr 06, 2004
2.162
2.172
2.137
2.168
350,719
+0.00(+0.11%)
Apr 05, 2004
2.157
2.169
2.124
2.166
450,184
-0.05(-2.09%)
Apr 02, 2004
2.209
2.230
2.195
2.212
242,965
+0.01(+0.59%)
Apr 01, 2004
2.218
2.236
2.191
2.199
677,608
-0.01(-0.41%)
Mar 31, 2004
2.191
2.222
2.180
2.208
281,300
+0.03(+1.33%)
Mar 30, 2004
2.144
2.193
2.144
2.179
88,586
+0.04(+1.87%)
Mar 29, 2004
2.131
2.151
2.122
2.139
297,360
+0.02(+0.75%)
Mar 26, 2004
2.133
2.139
2.110
2.123
154,896
-0.02(-1.10%)
Mar 25, 2004
2.109
2.151
2.105
2.147
138,837
+0.04(+1.76%)
Mar 24, 2004
2.128
2.128
2.093
2.110
174,064
-0.02(-1.02%)
Mar 23, 2004
2.123
2.147
2.123
2.132
83,923
+0.01(+0.59%)
Mar 22, 2004
2.165
2.165
2.101
2.119
375,585
-0.06(-2.90%)
Mar 19, 2004
2.196
2.207
2.164
2.182
149,716
-0.06(-2.50%)
Mar 18, 2004
2.218
2.252
2.214
2.238
216,544
-0.00(-0.19%)
Mar 17, 2004
2.226
2.253
2.201
2.243
251,771
+0.07(+3.22%)
Mar 16, 2004
2.147
2.200
2.136
2.173
452,775
+0.06(+2.90%)
Mar 15, 2004
2.157
2.157
2.085
2.111
364,706
-0.05(-2.45%)
Mar 12, 2004
2.190
2.210
2.133
2.164
426,872
+0.01(+0.40%)
Mar 11, 2004
2.172
2.209
2.156
2.156
166,811
-0.01(-0.47%)
Mar 10, 2004
2.226
2.228
2.158
2.166
247,109
-0.12(-5.12%)
Mar 09, 2004
2.287
2.303
2.257
2.283
321,190
+0.00(+0.11%)
Mar 08, 2004
2.292
2.299
2.275
2.280
115,006
-0.03(-1.23%)
Mar 05, 2004
2.316
2.326
2.300
2.309
32,637
-0.02(-0.81%)
Mar 04, 2004
2.292
2.328
2.278
2.327
117,079
+0.05(+2.22%)
Mar 03, 2004
2.275
2.299
2.252
2.277
130,030
-0.05(-1.95%)
Mar 02, 2004
2.345
2.350
2.317
2.322
89,104
-0.06(-2.42%)
Mar 01, 2004
2.325
2.387
2.324
2.380
78,225
+0.06(+2.54%)
Feb 27, 2004
2.309
2.325
2.305
2.321
37,817
+0.03(+1.09%)
Feb 26, 2004
2.296
2.296
2.265
2.296
179,245
-0.02(-0.69%)
Feb 25, 2004
2.317
2.328
2.275
2.312
135,210
-0.01(-0.54%)
Feb 24, 2004
2.333
2.370
2.308
2.324
149,716
-0.06(-2.59%)
Feb 23, 2004
2.437
2.438
2.379
2.386
74,599
-0.03(-1.06%)
Feb 20, 2004
2.440
2.448
2.398
2.411
115,006
-0.04(-1.48%)
Feb 19, 2004
2.480
2.491
2.441
2.448
50,250
+0.01(+0.44%)
Feb 18, 2004
2.474
2.474
2.433
2.437
58,021
-0.04(-1.56%)
Feb 17, 2004
2.478
2.494
2.469
2.476
53,877
+0.03(+1.26%)
Feb 13, 2004
2.476
2.495
2.437
2.445
255,398
+0.02(+0.84%)
Feb 12, 2004
2.440
2.459
2.420
2.424
71,490
-0.04(-1.51%)
Feb 11, 2004
2.444
2.471
2.440
2.462
115,006
+0.06(+2.45%)
Feb 10, 2004
2.408
2.411
2.392
2.403
136,765
+0.02(+0.95%)
Feb 09, 2004
2.364
2.401
2.361
2.380
165,775
+0.03(+1.17%)
Feb 06, 2004
2.332
2.360
2.327
2.353
407,704
+0.06(+2.67%)
Feb 05, 2004
2.336
2.348
2.287
2.291
219,134
-0.02(-0.92%)
Feb 04, 2004
2.369
2.373
2.307
2.313
211,882
-0.08(-3.39%)
Feb 03, 2004
2.400
2.422
2.385
2.394
232,604
+0.02(+1.04%)
Feb 02, 2004
2.377
2.408
2.367
2.369
130,030
+0.01(+0.22%)
Jan 30, 2004
2.355
2.369
2.327
2.364
206,183
+0.05(+2.04%)
Jan 29, 2004
2.347
2.350
2.305
2.316
156,450
-0.03(-1.48%)
Jan 28, 2004
2.377
2.413
2.346
2.351
323,262
+0.00(+0.02%)
Jan 27, 2004
2.323
2.371
2.322
2.351
490,074
+0.08(+3.37%)
Jan 26, 2004
2.286
2.295
2.263
2.274
397,343
+0.01(+0.51%)
Jan 23, 2004
2.299
2.300
2.223
2.262
192,714
-0.03(-1.33%)
Jan 22, 2004
2.312
2.323
2.285
2.293
244,519
-0.01(-0.59%)
Jan 21, 2004
2.353
2.355
2.304
2.306
655,332
-0.09(-3.65%)
Jan 20, 2004
2.456
2.461
2.388
2.394
1,569,689
+0.09(+3.72%)
Jan 16, 2004
2.258
2.316
2.253
2.308
568,300
+0.02(+0.67%)
Jan 15, 2004
2.327
2.327
2.261
2.292
354,967
-0.03(-1.43%)
Jan 14, 2004
2.316
2.345
2.313
2.326
420,769
+0.04(+1.71%)
Jan 13, 2004
2.297
2.307
2.276
2.286
365,286
+0.02(+1.04%)
Jan 12, 2004
2.232
2.296
2.221
2.263
712,291
+0.03(+1.17%)
Jan 09, 2004
2.203
2.244
2.198
2.237
1,480,268
+0.07(+3.18%)
Jan 08, 2004
2.177
2.215
2.139
2.168
1,973,161
+0.09(+4.49%)
Jan 07, 2004
2.101
2.106
2.060
2.075
292,438
-0.05(-2.49%)
Jan 06, 2004
2.168
2.168
2.126
2.128
1,161,466
-0.05(-2.30%)
Jan 05, 2004
2.133
2.181
2.129
2.178
448,112
+0.11(+5.08%)
Jan 02, 2004
2.068
2.111
2.063
2.073
155,414
+0.02(+0.99%)
Dec 31, 2003
2.075
2.077
2.044
2.052
78,225
-0.02(-0.91%)
Dec 30, 2003
2.006
2.075
2.006
2.071
326,738
+0.07(+3.67%)
Dec 29, 2003
2.015
2.027
1.985
1.998
802,831
+0.01(+0.75%)
Dec 26, 2003
1.992
1.995
1.981
1.983
57,187
-0.01(-0.75%)
Dec 24, 2003
1.998
2.050
1.998
1.998
128,755
-0.01(-0.60%)
Dec 23, 2003
1.994
2.011
1.990
2.010
268,069
+0.01(+0.46%)
Dec 22, 2003
2.016
2.016
1.979
2.001
232,987
-0.03(-1.26%)
Dec 19, 2003
2.017
2.029
2.010
2.026
50,193
-0.03(-1.57%)
Dec 18, 2003
2.000
2.062
1.996
2.059
438,088
+0.04(+1.77%)
Dec 17, 2003
2.052
2.056
2.018
2.023
103,376
-0.05(-2.26%)
Dec 16, 2003
2.061
2.071
2.036
2.070
215,435
-0.01(-0.58%)
Dec 15, 2003
2.132
2.133
2.076
2.082
187,730
-0.03(-1.55%)
Dec 12, 2003
2.140
2.140
2.090
2.115
273,193
+0.02(+0.92%)
Dec 11, 2003
2.056
2.123
2.056
2.095
248,145
+0.08(+3.95%)
Dec 10, 2003
2.067
2.067
2.003
2.016
232,132
-0.03(-1.60%)
Dec 09, 2003
2.112
2.113
2.044
2.049
241,462
-0.07(-3.52%)
Dec 08, 2003
2.140
2.145
2.102
2.123
434,513
-0.01(-0.61%)
Dec 05, 2003
2.174
2.193
2.150
2.136
169,650
-0.04(-1.73%)
Dec 04, 2003
2.166
2.220
2.159
2.174
684,866
+0.02(+0.94%)
Dec 03, 2003
2.135
2.172
2.126
2.154
585,727
+0.06(+2.76%)
Dec 02, 2003
2.101
2.133
2.090
2.096
168,096
-0.02(-1.09%)
Dec 01, 2003
2.128
2.135
2.114
2.119
143,017
+0.04(+1.86%)
Nov 28, 2003
2.075
2.092
2.070
2.080
147,224
+0.04(+1.99%)
Nov 26, 2003
2.027
2.050
2.027
2.040
131,304
+0.05(+2.47%)
Nov 25, 2003
1.994
1.997
1.971
1.991
58,280
+0.02(+0.78%)
Nov 24, 2003
1.970
2.015
1.947
1.975
140,764
+0.02(+1.06%)
Nov 21, 2003
1.941
1.979
1.943
1.954
115,069
+0.01(+0.67%)
Nov 20, 2003
1.957
1.981
1.939
1.941
120,664
-0.01(-0.40%)
Nov 19, 2003
1.963
1.976
1.949
1.949
171,401
+0.01(+0.40%)
Nov 18, 2003
1.934
1.954
1.909
1.941
391,463
+0.10(+5.59%)
Nov 17, 2003
1.870
1.870
1.839
1.839
250,606
-0.03(-1.68%)
Nov 14, 2003
1.911
1.923
1.862
1.870
147,561
-0.03(-1.72%)
Nov 13, 2003
1.930
1.933
1.882
1.903
40,076
+0.03(+1.36%)
Nov 12, 2003
1.898
1.930
1.872
1.877
389,744
+0.02(+1.01%)
Nov 11, 2003
1.871
1.891
1.858
1.858
80,390
-0.05(-2.80%)
Nov 10, 2003
1.932
1.945
1.908
1.912
474,041
-0.02(-1.00%)
Nov 07, 2003
1.918
1.948
1.918
1.931
121,886
+0.05(+2.56%)
Nov 06, 2003
1.880
1.911
1.875
1.883
201,495
+0.02(+0.83%)
Nov 05, 2003
1.877
1.884
1.857
1.868
252,549
-0.05(-2.40%)
Nov 04, 2003
1.933
1.933
1.903
1.913
121,435
-0.02(-1.00%)
Nov 03, 2003
1.967
1.976
1.928
1.933
272,623
+0.01(+0.48%)
Oct 31, 2003
1.930
1.940
1.916
1.924
337,933
+0.01(+0.66%)
Oct 30, 2003
1.908
1.916
1.902
1.911
146,069
+0.00(+0.18%)
Oct 29, 2003
1.886
1.916
1.885
1.908
318,159
+0.05(+2.46%)
Oct 28, 2003
1.876
1.886
1.843
1.862
296,795
-0.03(-1.71%)
Oct 27, 2003
1.896
1.902
1.876
1.894
300,986
-0.01(-0.46%)
Oct 24, 2003
1.875
1.906
1.863
1.903
158,005
+0.00(+0.20%)
Oct 23, 2003
1.843
1.902
1.828
1.899
474,533
+0.06(+3.28%)
Oct 22, 2003
1.827
1.852
1.815
1.839
2,761,720
-0.07(-3.89%)
Oct 21, 2003
1.614
2.009
1.602
1.913
6,837,116
+0.31(+19.58%)
Oct 20, 2003
1.677
1.686
1.585
1.600
1,200,366
-0.10(-5.66%)
Oct 17, 2003
1.692
1.713
1.684
1.696
360,044
+0.01(+0.40%)
Oct 16, 2003
1.645
1.690
1.658
1.689
276,358
+0.04(+2.70%)
Oct 15, 2003
1.669
1.677
1.632
1.645
98,911
-0.00(-0.15%)
Oct 14, 2003
1.667
1.683
1.643
1.647
366,436
-0.05(-3.21%)
Oct 13, 2003
1.696
1.713
1.684
1.702
505,885
-0.02(-0.93%)
Oct 10, 2003
1.677
1.718
1.670
1.718
546,189
+0.06(+3.73%)
Oct 09, 2003
1.634
1.662
1.628
1.656
438,642
+0.04(+2.42%)
Oct 08, 2003
1.626
1.635
1.600
1.617
252,315
+0.00(+0.03%)
Oct 07, 2003
1.583
1.626
1.574
1.616
569,931
+0.04(+2.51%)
Oct 06, 2003
1.552
1.582
1.552
1.577
156,248
+0.05(+3.16%)
Oct 03, 2003
1.544
1.544
1.523
1.528
294,536
+0.00(+0.25%)
Oct 02, 2003
1.512
1.539
1.510
1.524
130,030
+0.02(+1.12%)
Oct 01, 2003
1.508
1.513
1.492
1.508
50,929
+0.00(+0.13%)
Sep 30, 2003
1.513
1.513
1.493
1.506
93,248
+0.00(+0.13%)
Sep 29, 2003
1.505
1.508
1.488
1.504
216,554
-0.00(-0.01%)
Sep 26, 2003
1.499
1.515
1.491
1.504
290,159
+0.01(+0.59%)
Sep 25, 2003
1.496
1.507
1.477
1.495
423,593
-0.02(-1.49%)
Sep 24, 2003
1.528
1.534
1.512
1.518
732,298
-0.01(-0.69%)
Sep 23, 2003
1.515
1.541
1.503
1.528
510,278
-0.00(-0.25%)
Sep 22, 2003
1.537
1.547
1.524
1.532
1,156,814
-0.02(-1.06%)
Sep 19, 2003
1.560
1.567
1.539
1.549
58,213
-0.03(-1.96%)
Sep 18, 2003
1.545
1.579
1.545
1.579
242,115
+0.04(+2.54%)
Sep 17, 2003
1.525
1.554
1.520
1.540
236,644
+0.02(+1.37%)
Sep 16, 2003
1.472
1.520
1.472
1.520
403,042
+0.05(+3.21%)
Sep 15, 2003
1.472
1.491
1.462
1.472
540,843
-0.03(-1.71%)
Sep 12, 2003
1.499
1.509
1.484
1.498
250,735
+0.02(+1.11%)
Sep 11, 2003
1.485
1.498
1.461
1.482
773,965
-0.04(-2.72%)
Sep 10, 2003
1.525
1.563
1.508
1.523
945,439
-0.05(-3.19%)
Sep 09, 2003
1.575
1.593
1.566
1.573
290,107
-0.03(-1.69%)
Sep 08, 2003
1.544
1.604
1.540
1.600
1,254,197
+0.05(+3.05%)
Sep 05, 2003
1.551
1.571
1.549
1.553
287,517
-0.01(-0.74%)
Sep 04, 2003
1.551
1.568
1.548
1.565
579,697
+0.01(+0.62%)
Sep 03, 2003
1.591
1.605
1.552
1.555
293,215
+0.01(+0.62%)
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.