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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.90
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 31, 2004
4.235
4.240
4.228
4.234
326,919
-0.00(-0.04%)
Aug 30, 2004
4.235
4.246
4.228
4.235
632,686
-0.01(-0.18%)
Aug 27, 2004
4.251
4.251
4.240
4.243
649,352
-0.01(-0.18%)
Aug 26, 2004
4.246
4.251
4.243
4.251
438,457
-0.00(-0.04%)
Aug 25, 2004
4.243
4.254
4.240
4.253
463,456
+0.00(+0.04%)
Aug 24, 2004
4.228
4.251
4.228
4.251
674,993
+0.03(+0.63%)
Aug 23, 2004
4.228
4.234
4.221
4.225
930,759
-0.01(-0.22%)
Aug 20, 2004
4.234
4.235
4.226
4.234
167,947
+0.00(+0.07%)
Aug 19, 2004
4.234
4.239
4.218
4.231
1,380,114
-0.01(-0.18%)
Aug 18, 2004
4.228
4.245
4.221
4.239
374,355
+0.00(+0.07%)
Aug 17, 2004
4.234
4.235
4.220
4.235
1,357,678
+0.00(+0.04%)
Aug 16, 2004
4.223
4.243
4.223
4.234
1,604,471
+0.01(+0.30%)
Aug 13, 2004
4.212
4.231
4.181
4.221
3,547,400
+0.00(+0.04%)
Aug 12, 2004
4.245
4.251
4.217
4.220
717,941
-0.02(-0.59%)
Aug 11, 2004
4.243
4.248
4.243
4.245
819,863
+0.00(+0.00%)
Aug 10, 2004
4.242
4.251
4.239
4.245
867,940
+0.01(+0.18%)
Aug 09, 2004
4.220
4.245
4.215
4.237
412,816
+0.01(+0.22%)
Aug 06, 2004
4.246
4.254
4.220
4.228
541,020
-0.02(-0.59%)
Aug 05, 2004
4.249
4.253
4.245
4.253
701,275
+0.00(+0.04%)
Aug 04, 2004
4.248
4.253
4.246
4.251
1,283,320
+0.00(+0.04%)
Aug 03, 2004
4.251
4.253
4.248
4.249
270,510
-0.01(-0.15%)
Aug 02, 2004
4.254
4.259
4.245
4.256
446,149
-0.00(-0.07%)
Jul 30, 2004
4.243
4.259
4.242
4.259
913,452
+0.02(+0.37%)
Jul 29, 2004
4.242
4.249
4.232
4.243
280,766
+0.01(+0.15%)
Jul 28, 2004
4.246
4.249
4.235
4.237
406,406
-0.01(-0.18%)
Jul 27, 2004
4.243
4.259
4.243
4.245
483,969
+0.00(+0.07%)
Jul 26, 2004
4.235
4.245
4.235
4.242
280,766
+0.01(+0.15%)
Jul 23, 2004
4.246
4.257
4.235
4.235
591,660
-0.02(-0.40%)
Jul 22, 2004
4.245
4.267
4.243
4.253
507,687
-0.01(-0.18%)
Jul 21, 2004
4.271
4.271
4.259
4.260
367,304
-0.00(-0.04%)
Jul 20, 2004
4.254
4.274
4.239
4.262
155,126
+0.02(+0.55%)
Jul 19, 2004
4.231
4.251
4.229
4.239
539,097
+0.01(+0.15%)
Jul 16, 2004
4.251
4.251
4.232
4.232
940,375
-0.01(-0.26%)
Jul 15, 2004
4.243
4.251
4.243
4.243
164,741
+0.00(+0.00%)
Jul 14, 2004
4.231
4.249
4.228
4.243
1,024,989
+0.00(+0.00%)
Jul 13, 2004
4.215
4.243
4.215
4.243
719,223
+0.02(+0.41%)
Jul 12, 2004
4.214
4.243
4.207
4.226
1,057,681
+0.01(+0.30%)
Jul 09, 2004
4.251
4.256
4.214
4.214
1,792,930
-0.04(-0.88%)
Jul 08, 2004
4.253
4.267
4.249
4.251
544,225
-0.00(-0.04%)
Jul 07, 2004
4.259
4.273
4.249
4.253
1,126,911
-0.00(-0.11%)
Jul 06, 2004
4.267
4.270
4.254
4.257
1,081,399
-0.00(-0.04%)
Jul 02, 2004
4.262
4.267
4.253
4.259
819,863
-0.01(-0.18%)
Jul 01, 2004
4.259
4.274
4.259
4.267
1,376,268
-0.00(-0.07%)
Jun 30, 2004
4.262
4.274
4.253
4.270
2,534,590
+0.01(+0.18%)
Jun 29, 2004
4.295
4.295
4.260
4.262
2,011,518
-0.04(-0.91%)
Jun 28, 2004
4.303
4.313
4.278
4.301
14,758,186
+0.18(+4.27%)
Jun 25, 2004
4.059
4.125
4.023
4.125
592,942
+0.07(+1.61%)
Jun 24, 2004
4.062
4.103
4.056
4.059
446,790
-0.02(-0.46%)
Jun 23, 2004
4.092
4.098
4.044
4.078
151,921
-0.02(-0.53%)
Jun 22, 2004
4.053
4.103
4.030
4.100
439,098
+0.07(+1.66%)
Jun 21, 2004
4.056
4.125
4.020
4.033
198,715
-0.04(-0.96%)
Jun 18, 2004
4.097
4.109
4.056
4.072
396,790
-0.01(-0.23%)
Jun 17, 2004
4.118
4.122
4.050
4.081
186,536
-0.02(-0.53%)
Jun 16, 2004
4.136
4.136
4.064
4.103
172,434
-0.02(-0.42%)
Jun 15, 2004
4.104
4.140
4.100
4.120
207,049
+0.03(+0.76%)
Jun 14, 2004
4.198
4.198
4.087
4.089
316,022
-0.10(-2.38%)
Jun 10, 2004
4.134
4.225
4.134
4.189
360,893
+0.04(+0.94%)
Jun 09, 2004
4.150
4.173
4.134
4.150
266,664
+0.00(+0.00%)
Jun 08, 2004
4.150
4.182
4.145
4.150
107,050
-0.02(-0.37%)
Jun 07, 2004
4.142
4.235
4.142
4.165
291,022
+0.05(+1.14%)
Jun 04, 2004
4.143
4.173
4.118
4.118
601,917
-0.00(-0.04%)
Jun 03, 2004
4.131
4.153
4.120
4.120
249,356
-0.03(-0.64%)
Jun 02, 2004
4.156
4.156
4.112
4.147
259,612
-0.01(-0.19%)
Jun 01, 2004
4.157
4.178
4.114
4.154
414,739
-0.01(-0.34%)
May 28, 2004
4.214
4.229
4.134
4.168
831,402
-0.08(-1.98%)
May 27, 2004
4.274
4.288
4.251
4.253
280,125
-0.03(-0.69%)
May 26, 2004
4.288
4.304
4.276
4.282
319,868
-0.01(-0.33%)
May 25, 2004
4.290
4.306
4.274
4.296
688,454
-0.01(-0.22%)
May 24, 2004
4.290
4.334
4.256
4.306
519,225
+0.02(+0.36%)
May 21, 2004
4.134
4.337
4.134
4.290
4,405,084
+0.56(+14.97%)
May 20, 2004
3.686
3.732
3.658
3.732
222,433
+0.04(+1.01%)
May 19, 2004
3.811
3.822
3.666
3.694
226,920
-0.11(-2.87%)
May 18, 2004
3.758
3.808
3.733
3.803
94,229
+0.06(+1.63%)
May 17, 2004
3.859
3.859
3.742
3.742
632,045
-0.13(-3.42%)
May 14, 2004
3.869
3.941
3.830
3.875
172,434
-0.00(-0.04%)
May 13, 2004
3.822
3.889
3.819
3.877
897,426
+0.05(+1.43%)
May 12, 2004
3.802
3.822
3.744
3.822
244,228
+0.00(+0.12%)
May 11, 2004
3.747
3.830
3.738
3.817
112,178
+0.09(+2.30%)
May 10, 2004
3.838
3.838
3.732
3.732
192,305
-0.12(-3.16%)
May 07, 2004
3.852
3.877
3.814
3.853
306,407
+0.00(+0.04%)
May 06, 2004
3.861
3.863
3.730
3.852
253,843
-0.02(-0.64%)
May 05, 2004
3.867
3.900
3.861
3.877
165,382
+0.02(+0.44%)
May 04, 2004
3.850
3.900
3.799
3.859
232,048
+0.01(+0.24%)
May 03, 2004
3.892
3.900
3.844
3.850
135,255
-0.03(-0.68%)
Apr 30, 2004
3.892
3.914
3.828
3.877
174,357
-0.00(-0.08%)
Apr 29, 2004
3.898
3.925
3.872
3.880
156,408
-0.02(-0.48%)
Apr 28, 2004
3.919
3.928
3.841
3.898
275,638
-0.04(-0.91%)
Apr 27, 2004
3.967
3.984
3.894
3.934
228,843
-0.05(-1.14%)
Apr 26, 2004
3.919
3.994
3.880
3.980
460,892
+0.07(+1.84%)
Apr 23, 2004
3.576
3.936
3.557
3.908
1,278,833
+0.37(+10.35%)
Apr 22, 2004
3.471
3.562
3.471
3.541
178,844
+0.07(+2.02%)
Apr 21, 2004
3.430
3.505
3.430
3.471
112,178
+0.04(+1.09%)
Apr 20, 2004
3.491
3.510
3.424
3.434
193,587
-0.06(-1.61%)
Apr 19, 2004
3.435
3.510
3.432
3.490
121,152
+0.05(+1.45%)
Apr 16, 2004
3.448
3.499
3.432
3.440
135,896
+0.01(+0.27%)
Apr 15, 2004
3.402
3.432
3.401
3.430
174,357
+0.03(+1.01%)
Apr 14, 2004
3.430
3.435
3.385
3.396
132,690
-0.04(-1.05%)
Apr 13, 2004
3.471
3.482
3.412
3.432
211,536
-0.02(-0.45%)
Apr 12, 2004
3.416
3.452
3.416
3.448
119,870
+0.02(+0.45%)
Apr 08, 2004
3.452
3.463
3.426
3.432
485,892
+0.01(+0.36%)
Apr 07, 2004
3.416
3.424
3.354
3.420
237,818
+0.00(+0.09%)
Apr 06, 2004
3.416
3.443
3.401
3.416
183,331
-0.02(-0.45%)
Apr 05, 2004
3.418
3.448
3.402
3.432
333,330
+0.00(+0.09%)
Apr 02, 2004
3.338
3.429
3.338
3.429
224,356
+0.12(+3.48%)
Apr 01, 2004
3.256
3.313
3.209
3.313
884,606
+0.10(+3.01%)
Mar 31, 2004
3.195
3.235
3.179
3.217
516,020
+0.04(+1.18%)
Mar 30, 2004
3.179
3.209
3.167
3.179
394,226
+0.00(+0.15%)
Mar 29, 2004
3.151
3.182
3.151
3.175
201,280
+0.02(+0.69%)
Mar 26, 2004
3.182
3.206
3.142
3.153
163,459
-0.01(-0.44%)
Mar 25, 2004
3.175
3.175
3.145
3.167
391,021
+0.01(+0.35%)
Mar 24, 2004
3.182
3.192
3.142
3.156
144,229
-0.01(-0.34%)
Mar 23, 2004
3.167
3.198
3.165
3.167
488,456
+0.04(+1.25%)
Mar 22, 2004
3.203
3.203
3.126
3.128
209,613
-0.07(-2.10%)
Mar 19, 2004
3.234
3.303
3.182
3.195
152,562
-0.01(-0.24%)
Mar 18, 2004
3.257
3.282
3.170
3.203
185,254
-0.07(-2.14%)
Mar 17, 2004
3.290
3.293
3.239
3.273
126,921
+0.01(+0.33%)
Mar 16, 2004
3.326
3.326
3.200
3.262
222,433
-0.06(-1.92%)
Mar 15, 2004
3.427
3.427
3.315
3.326
326,278
-0.10(-2.96%)
Mar 12, 2004
3.356
3.427
3.338
3.427
116,665
+0.07(+2.19%)
Mar 11, 2004
3.357
3.432
3.352
3.354
164,100
-0.00(-0.09%)
Mar 10, 2004
3.474
3.474
3.357
3.357
147,434
-0.11(-3.24%)
Mar 09, 2004
3.455
3.496
3.430
3.469
179,485
-0.01(-0.27%)
Mar 08, 2004
3.480
3.530
3.465
3.479
192,946
+0.01(+0.18%)
Mar 05, 2004
3.499
3.572
3.465
3.473
133,332
-0.02(-0.54%)
Mar 04, 2004
3.465
3.494
3.432
3.491
160,895
+0.03(+0.90%)
Mar 03, 2004
3.441
3.551
3.401
3.460
326,278
+0.02(+0.59%)
Mar 02, 2004
3.415
3.474
3.401
3.440
383,970
+0.01(+0.27%)
Mar 01, 2004
3.432
3.432
3.360
3.430
237,818
-0.00(-0.05%)
Feb 27, 2004
3.471
3.479
3.365
3.432
437,816
+0.01(+0.23%)
Feb 26, 2004
3.437
3.445
3.393
3.424
204,485
+0.01(+0.23%)
Feb 25, 2004
3.416
3.427
3.391
3.416
172,434
-0.02(-0.45%)
Feb 24, 2004
3.365
3.455
3.351
3.432
254,484
+0.07(+2.23%)
Feb 23, 2004
3.391
3.404
3.357
3.357
192,946
-0.03(-1.01%)
Feb 20, 2004
3.370
3.410
3.299
3.391
162,818
+0.04(+1.16%)
Feb 19, 2004
3.426
3.437
3.351
3.352
123,075
-0.06(-1.69%)
Feb 18, 2004
3.432
3.441
3.401
3.410
108,973
-0.02(-0.59%)
Feb 17, 2004
3.463
3.477
3.410
3.430
101,922
-0.02(-0.59%)
Feb 13, 2004
3.494
3.549
3.451
3.451
166,665
-0.04(-1.25%)
Feb 12, 2004
3.583
3.583
3.494
3.494
75,640
-0.10(-2.90%)
Feb 11, 2004
3.568
3.601
3.547
3.599
108,332
+0.03(+0.87%)
Feb 10, 2004
3.459
3.568
3.440
3.568
175,639
+0.12(+3.63%)
Feb 09, 2004
3.412
3.443
3.399
3.443
87,819
+0.05(+1.38%)
Feb 06, 2004
3.409
3.409
3.318
3.396
110,896
+0.01(+0.32%)
Feb 05, 2004
3.368
3.385
3.318
3.385
134,614
+0.04(+1.21%)
Feb 04, 2004
3.440
3.443
3.338
3.345
214,741
-0.11(-3.29%)
Feb 03, 2004
3.476
3.487
3.452
3.459
82,691
-0.02(-0.49%)
Feb 02, 2004
3.530
3.535
3.463
3.476
106,409
-0.07(-1.98%)
Jan 30, 2004
3.457
3.546
3.438
3.546
164,741
+0.10(+3.04%)
Jan 29, 2004
3.468
3.546
3.440
3.441
237,177
-0.01(-0.32%)
Jan 28, 2004
3.530
3.565
3.446
3.452
150,639
-0.06(-1.78%)
Jan 27, 2004
3.582
3.590
3.515
3.515
118,588
-0.07(-2.00%)
Jan 26, 2004
3.580
3.605
3.523
3.586
191,664
-0.01(-0.26%)
Jan 23, 2004
3.604
3.625
3.541
3.596
244,228
+0.01(+0.22%)
Jan 22, 2004
3.616
3.643
3.582
3.588
171,152
-0.01(-0.35%)
Jan 21, 2004
3.526
3.601
3.510
3.601
215,382
+0.06(+1.67%)
Jan 20, 2004
3.588
3.588
3.510
3.541
303,202
-0.01(-0.22%)
Jan 16, 2004
3.518
3.597
3.518
3.549
169,229
+0.05(+1.34%)
Jan 15, 2004
3.580
3.588
3.501
3.502
239,741
-0.07(-1.88%)
Jan 14, 2004
3.571
3.586
3.502
3.569
435,893
+0.01(+0.39%)
Jan 13, 2004
3.479
3.582
3.473
3.555
612,173
+0.09(+2.66%)
Jan 12, 2004
3.463
3.469
3.412
3.463
143,588
+0.01(+0.18%)
Jan 09, 2004
3.413
3.527
3.406
3.457
306,407
+0.05(+1.51%)
Jan 08, 2004
3.416
3.416
3.401
3.406
448,072
-0.00(-0.14%)
Jan 07, 2004
3.377
3.416
3.390
3.410
181,408
+0.03(+0.97%)
Jan 06, 2004
3.448
3.451
3.377
3.377
125,639
-0.09(-2.48%)
Jan 05, 2004
3.463
3.479
3.455
3.463
866,017
+0.02(+0.59%)
Jan 02, 2004
3.432
3.491
3.432
3.443
213,459
-0.00(-0.14%)
Dec 31, 2003
3.432
3.448
3.401
3.448
1,139,732
-0.02(-0.45%)
Dec 30, 2003
3.427
3.477
3.416
3.463
137,819
+0.04(+1.05%)
Dec 29, 2003
3.374
3.427
3.362
3.427
133,332
+0.05(+1.57%)
Dec 26, 2003
3.310
3.379
3.310
3.374
70,512
+0.06(+1.69%)
Dec 24, 2003
3.432
3.441
3.276
3.318
196,792
-0.11(-3.32%)
Dec 23, 2003
3.354
3.432
3.313
3.432
741,659
+0.12(+3.58%)
Dec 22, 2003
3.245
3.338
3.245
3.313
193,587
+0.08(+2.36%)
Dec 19, 2003
3.273
3.276
3.229
3.237
258,971
-0.04(-1.10%)
Dec 18, 2003
3.229
3.285
3.229
3.273
1,009,605
+0.06(+1.80%)
Dec 17, 2003
3.229
3.232
3.204
3.215
1,144,219
-0.01(-0.43%)
Dec 16, 2003
3.268
3.274
3.235
3.229
1,955,108
-0.04(-1.19%)
Dec 15, 2003
3.376
3.376
3.268
3.268
99,357
-0.05(-1.64%)
Dec 12, 2003
3.289
3.323
3.259
3.323
148,716
+0.06(+1.91%)
Dec 11, 2003
3.253
3.331
3.234
3.260
318,586
+0.00(+0.00%)
Dec 10, 2003
3.313
3.313
3.260
3.260
329,483
-0.05(-1.60%)
Dec 09, 2003
3.438
3.438
3.312
3.313
741,659
-0.11(-3.19%)
Dec 08, 2003
3.432
3.448
3.401
3.423
142,306
+0.01(+0.41%)
Dec 05, 2003
3.459
3.459
3.404
3.409
64,101
-0.05(-1.35%)
Dec 04, 2003
3.432
3.469
3.412
3.455
214,100
+0.01(+0.36%)
Dec 03, 2003
3.462
3.477
3.423
3.443
234,613
-0.02(-0.59%)
Dec 02, 2003
3.478
3.490
3.451
3.463
201,280
-0.02(-0.45%)
Dec 01, 2003
3.469
3.479
3.460
3.479
254,484
+0.01(+0.22%)
Nov 28, 2003
3.463
3.471
3.434
3.471
39,102
+0.01(+0.23%)
Nov 26, 2003
3.455
3.463
3.432
3.463
92,947
+0.01(+0.32%)
Nov 25, 2003
3.460
3.471
3.440
3.452
189,100
-0.03(-0.98%)
Nov 24, 2003
3.471
3.487
3.469
3.487
166,023
+0.02(+0.54%)
Nov 21, 2003
3.446
3.471
3.435
3.468
78,845
+0.03(+0.95%)
Nov 20, 2003
3.416
3.448
3.399
3.435
1,083,322
+0.01(+0.32%)
Nov 19, 2003
3.435
3.469
3.393
3.424
199,356
-0.01(-0.32%)
Nov 18, 2003
3.460
3.471
3.432
3.435
155,126
-0.01(-0.36%)
Nov 17, 2003
3.413
3.469
3.412
3.448
372,432
+0.01(+0.18%)
Nov 14, 2003
3.469
3.479
3.440
3.441
123,075
-0.02(-0.63%)
Nov 13, 2003
3.455
3.505
3.455
3.463
199,998
-0.01(-0.22%)
Nov 12, 2003
3.471
3.474
3.463
3.471
350,637
+0.00(+0.00%)
Nov 11, 2003
3.455
3.455
3.424
3.471
872,427
+0.01(+0.23%)
Nov 10, 2003
3.462
3.471
3.459
3.463
364,739
-0.00(-0.05%)
Nov 07, 2003
3.479
3.487
3.463
3.465
681,403
-0.01(-0.40%)
Nov 06, 2003
3.484
3.487
3.440
3.479
426,918
-0.00(-0.13%)
Nov 05, 2003
3.446
3.498
3.452
3.484
171,152
+0.00(+0.13%)
Nov 04, 2003
3.446
3.494
3.446
3.479
308,330
+0.04(+1.09%)
Nov 03, 2003
3.498
3.524
3.418
3.441
669,224
-0.06(-1.61%)
Oct 31, 2003
3.432
3.498
3.432
3.498
818,581
+0.08(+2.23%)
Oct 30, 2003
3.432
3.432
3.413
3.421
373,073
-0.04(-1.22%)
Oct 29, 2003
3.351
3.463
3.351
3.463
312,176
+0.10(+2.87%)
Oct 28, 2003
3.373
3.373
3.354
3.367
319,227
+0.01(+0.28%)
Oct 27, 2003
3.273
3.377
3.273
3.357
333,330
+0.10(+3.07%)
Oct 24, 2003
3.234
3.307
3.206
3.257
207,049
+0.00(+0.00%)
Oct 23, 2003
3.260
3.276
3.189
3.257
526,276
-0.00(-0.10%)
Oct 22, 2003
3.346
3.346
3.214
3.260
228,202
-0.09(-2.79%)
Oct 21, 2003
3.345
3.367
3.345
3.354
191,664
+0.03(+1.03%)
Oct 20, 2003
3.384
3.384
3.317
3.320
142,947
-0.08(-2.39%)
Oct 17, 2003
3.432
3.432
3.362
3.401
182,690
+0.03(+0.83%)
Oct 16, 2003
3.424
3.424
3.348
3.373
100,640
-0.06(-1.73%)
Oct 15, 2003
3.424
3.459
3.409
3.432
157,690
+0.02(+0.69%)
Oct 14, 2003
3.393
3.412
3.384
3.409
1,657,675
+0.03(+0.88%)
Oct 13, 2003
3.307
3.404
3.323
3.379
291,022
+0.07(+2.17%)
Oct 10, 2003
3.276
3.318
3.253
3.307
169,870
+0.02(+0.71%)
Oct 09, 2003
3.260
3.370
3.260
3.284
303,843
+0.02(+0.72%)
Oct 08, 2003
3.276
3.317
3.245
3.260
494,866
-0.02(-0.76%)
Oct 07, 2003
3.292
3.298
3.251
3.285
419,867
-0.01(-0.19%)
Oct 06, 2003
3.292
3.292
3.292
3.292
198,074
+0.01(+0.43%)
Oct 03, 2003
3.264
3.296
3.264
3.278
267,305
+0.04(+1.11%)
Oct 02, 2003
3.203
3.262
3.159
3.242
575,635
-0.00(-0.14%)
Oct 01, 2003
3.159
3.301
3.159
3.246
895,503
+0.12(+3.89%)
Sep 30, 2003
3.122
3.147
3.112
3.125
560,250
+0.00(+0.10%)
Sep 29, 2003
3.108
3.134
3.065
3.122
293,586
+0.00(+0.05%)
Sep 26, 2003
3.112
3.134
3.059
3.120
695,505
+0.00(+0.00%)
Sep 25, 2003
3.128
3.128
3.104
3.120
604,481
-0.01(-0.25%)
Sep 24, 2003
3.058
3.151
3.058
3.128
498,071
+0.07(+2.24%)
Sep 23, 2003
3.008
3.072
3.016
3.059
287,176
+0.05(+1.71%)
Sep 22, 2003
2.964
2.995
2.933
3.008
730,761
+0.03(+0.94%)
Sep 19, 2003
2.902
2.995
2.902
2.980
934,606
+0.08(+2.69%)
Sep 18, 2003
2.899
2.908
2.884
2.902
505,764
+0.01(+0.43%)
Sep 17, 2003
2.822
2.891
2.822
2.889
603,840
+0.08(+2.89%)
Sep 16, 2003
2.736
2.838
2.736
2.808
295,509
+0.06(+2.27%)
Sep 15, 2003
2.746
2.777
2.730
2.746
370,509
+0.01(+0.40%)
Sep 12, 2003
2.730
2.741
2.714
2.735
432,688
+0.00(+0.06%)
Sep 11, 2003
2.722
2.747
2.702
2.733
291,663
+0.00(+0.11%)
Sep 10, 2003
2.714
2.738
2.689
2.730
660,249
+0.00(+0.00%)
Sep 09, 2003
2.714
2.744
2.714
2.730
216,023
+0.00(+0.00%)
Sep 08, 2003
2.711
2.753
2.711
2.730
236,536
+0.01(+0.29%)
Sep 05, 2003
2.746
2.746
2.714
2.722
231,407
-0.04(-1.36%)
Sep 04, 2003
2.757
2.794
2.735
2.760
287,817
-0.01(-0.45%)
Sep 03, 2003
2.797
2.808
2.760
2.772
171,793
-0.01(-0.34%)
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.