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
Verizon Communications
(NY:
VZ
)
40.12
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 (%)
May 30, 2003
9.404
9.581
9.379
9.569
27,254,082
+0.20(+2.19%)
May 29, 2003
9.460
9.601
9.346
9.364
26,549,580
-0.06(-0.64%)
May 28, 2003
9.473
9.594
9.382
9.424
25,736,298
-0.05(-0.51%)
May 27, 2003
9.248
9.473
9.184
9.473
29,044,808
+0.19(+2.04%)
May 23, 2003
9.088
9.341
9.073
9.283
30,556,266
+0.14(+1.58%)
May 22, 2003
8.982
9.212
8.954
9.139
27,728,762
+0.10(+1.12%)
May 21, 2003
9.030
9.141
8.926
9.038
20,749,400
-0.01(-0.11%)
May 20, 2003
9.119
9.164
8.899
9.048
20,384,292
+0.01(+0.11%)
May 19, 2003
9.154
9.220
8.974
9.038
27,881,846
-0.10(-1.11%)
May 16, 2003
9.354
9.440
9.139
9.139
29,474,394
-0.24(-2.56%)
May 15, 2003
9.576
9.581
9.328
9.379
21,492,272
-0.08(-0.86%)
May 14, 2003
9.594
9.594
9.361
9.460
17,699,192
+0.01(+0.08%)
May 13, 2003
9.493
9.493
9.366
9.452
16,583,697
-0.03(-0.29%)
May 12, 2003
9.376
9.569
9.311
9.480
19,445,616
+0.11(+1.19%)
May 09, 2003
9.210
9.430
9.202
9.369
20,375,986
+0.18(+2.01%)
May 08, 2003
9.316
9.397
9.177
9.184
26,351,006
-0.32(-3.35%)
May 07, 2003
9.455
9.581
9.409
9.503
21,614,106
-0.05(-0.53%)
May 06, 2003
9.442
9.652
9.417
9.553
25,919,444
+0.15(+1.61%)
May 05, 2003
9.584
9.639
9.371
9.402
23,396,922
-0.25(-2.54%)
May 02, 2003
9.467
9.733
9.384
9.647
25,014,390
+0.19(+2.03%)
May 01, 2003
9.354
9.531
9.108
9.455
22,446,772
+0.01(+0.05%)
Apr 30, 2003
9.354
9.584
9.278
9.450
40,908,616
+0.11(+1.22%)
Apr 29, 2003
9.440
9.452
9.177
9.336
24,197,150
-0.04(-0.43%)
Apr 28, 2003
9.194
9.437
9.177
9.376
25,228,786
+0.26(+2.86%)
Apr 25, 2003
9.182
9.245
9.068
9.116
24,941,210
-0.06(-0.66%)
Apr 24, 2003
9.103
9.268
9.025
9.177
36,460,876
+0.07(+0.75%)
Apr 23, 2003
8.646
9.164
8.646
9.108
48,978,156
+0.52(+6.00%)
Apr 22, 2003
8.406
8.595
8.342
8.593
31,770,652
+0.21(+2.47%)
Apr 21, 2003
8.519
8.545
8.315
8.385
22,286,568
-0.12(-1.37%)
Apr 17, 2003
8.363
8.552
8.292
8.502
29,757,222
+0.08(+0.90%)
Apr 16, 2003
8.646
8.669
8.370
8.426
29,697,096
-0.31(-3.50%)
Apr 15, 2003
8.775
8.823
8.651
8.732
21,734,754
-0.05(-0.52%)
Apr 14, 2003
8.671
8.777
8.573
8.777
23,513,614
+0.19(+2.18%)
Apr 11, 2003
8.747
8.800
8.545
8.590
24,604,980
-0.07(-0.79%)
Apr 10, 2003
8.545
8.658
8.398
8.658
24,104,192
+0.11(+1.33%)
Apr 09, 2003
8.719
8.911
8.482
8.545
28,820,918
-0.17(-1.97%)
Apr 08, 2003
8.846
8.846
8.656
8.717
33,737,800
-0.23(-2.54%)
Apr 07, 2003
9.202
9.240
8.916
8.944
29,942,742
-0.13(-1.39%)
Apr 04, 2003
9.139
9.187
9.000
9.071
27,074,496
-0.05(-0.58%)
Apr 03, 2003
9.157
9.313
9.106
9.124
37,321,232
-0.35(-3.71%)
Apr 02, 2003
9.316
9.538
9.303
9.475
25,635,824
+0.36(+3.97%)
Apr 01, 2003
8.934
9.189
8.934
9.114
24,733,142
+0.18(+1.98%)
Mar 31, 2003
8.962
9.098
8.896
8.937
25,225,622
-0.20(-2.21%)
Mar 28, 2003
9.179
9.321
9.050
9.139
20,368,470
-0.04(-0.41%)
Mar 27, 2003
9.076
9.354
9.028
9.177
27,376,708
+0.06(+0.64%)
Mar 26, 2003
9.169
9.235
8.992
9.119
24,591,530
-0.05(-0.55%)
Mar 25, 2003
9.114
9.227
9.012
9.169
20,180,576
+0.11(+1.17%)
Mar 24, 2003
9.303
9.346
9.020
9.063
22,506,502
-0.42(-4.48%)
Mar 21, 2003
9.240
9.546
9.164
9.488
32,532,512
+0.32(+3.53%)
Mar 20, 2003
9.220
9.248
9.038
9.164
21,077,720
-0.06(-0.60%)
Mar 19, 2003
9.114
9.227
8.969
9.220
21,550,024
+0.14(+1.59%)
Mar 18, 2003
9.151
9.162
8.924
9.076
25,205,448
-0.03(-0.28%)
Mar 17, 2003
8.772
9.151
8.699
9.101
36,437,536
+0.24(+2.71%)
Mar 14, 2003
8.818
8.987
8.747
8.861
25,664,700
+0.08(+0.86%)
Mar 13, 2003
8.633
8.798
8.494
8.785
32,485,834
+0.32(+3.82%)
Mar 12, 2003
8.236
8.492
8.155
8.461
31,062,590
+0.27(+3.27%)
Mar 11, 2003
8.292
8.363
8.105
8.193
41,463,992
-0.09(-1.04%)
Mar 10, 2003
8.613
8.613
8.178
8.279
26,180,518
-0.33(-3.85%)
Mar 07, 2003
8.446
8.636
8.267
8.610
29,621,544
+0.17(+1.98%)
Mar 06, 2003
8.658
8.669
8.398
8.444
28,171,796
-0.31(-3.55%)
Mar 05, 2003
8.722
8.820
8.638
8.755
23,477,222
+0.06(+0.64%)
Mar 04, 2003
8.800
8.863
8.694
8.699
20,194,816
-0.10(-1.15%)
Mar 03, 2003
8.744
8.980
8.727
8.800
19,654,870
+0.06(+0.67%)
Feb 28, 2003
8.919
8.959
8.658
8.742
27,566,580
-0.07(-0.77%)
Feb 27, 2003
8.843
9.012
8.709
8.810
22,779,838
-0.03(-0.37%)
Feb 26, 2003
8.949
9.020
8.823
8.843
20,991,090
-0.15(-1.71%)
Feb 25, 2003
8.853
9.040
8.709
8.997
28,479,940
+0.04(+0.39%)
Feb 24, 2003
9.012
9.012
8.833
8.962
25,674,984
-0.05(-0.53%)
Feb 21, 2003
8.974
9.164
8.792
9.010
52,071,480
+0.22(+2.53%)
Feb 20, 2003
9.182
9.369
8.658
8.787
58,607,016
-0.47(-5.03%)
Feb 19, 2003
9.455
9.457
9.106
9.253
28,173,378
-0.33(-3.43%)
Feb 18, 2003
9.442
9.599
9.417
9.581
17,745,078
+0.14(+1.50%)
Feb 14, 2003
9.202
9.467
9.121
9.440
18,170,312
+0.26(+2.84%)
Feb 13, 2003
8.987
9.275
8.899
9.179
26,796,018
+0.07(+0.81%)
Feb 12, 2003
9.290
9.336
9.098
9.106
22,413,544
-0.23(-2.46%)
Feb 11, 2003
9.457
9.457
9.227
9.336
22,200,730
-0.10(-1.10%)
Feb 10, 2003
9.402
9.581
9.273
9.440
25,005,292
+0.04(+0.43%)
Feb 07, 2003
9.637
9.708
9.392
9.399
35,333,116
-0.21(-2.21%)
Feb 06, 2003
9.682
9.743
9.475
9.612
29,894,880
-0.12(-1.25%)
Feb 05, 2003
9.781
9.978
9.647
9.733
30,868,366
-0.04(-0.39%)
Feb 04, 2003
9.809
9.847
9.629
9.771
28,566,174
-0.02(-0.21%)
Feb 03, 2003
9.690
9.834
9.652
9.791
27,333,592
+0.11(+1.18%)
Jan 31, 2003
9.397
9.758
9.313
9.677
38,880,552
+0.28(+2.99%)
Jan 30, 2003
9.606
9.642
9.356
9.397
36,034,060
-0.12(-1.27%)
Jan 29, 2003
9.101
9.553
9.101
9.518
57,406,476
+0.40(+4.44%)
Jan 28, 2003
8.911
9.179
8.810
9.114
37,349,316
+0.15(+1.69%)
Jan 27, 2003
8.949
9.076
8.828
8.962
36,304,628
+0.11(+1.29%)
Jan 24, 2003
9.151
9.230
8.810
8.848
37,113,952
-0.23(-2.51%)
Jan 23, 2003
9.354
9.366
8.876
9.076
53,522,020
-0.28(-2.95%)
Jan 22, 2003
9.409
9.531
9.303
9.351
37,531,672
-0.10(-1.02%)
Jan 21, 2003
9.735
9.735
9.419
9.447
33,051,098
-0.29(-2.94%)
Jan 17, 2003
9.796
9.935
9.677
9.733
26,504,882
-0.26(-2.58%)
Jan 16, 2003
10.18
10.26
9.897
9.991
28,581,996
-0.17(-1.67%)
Jan 15, 2003
10.41
10.42
10.12
10.16
22,500,570
-0.25(-2.40%)
Jan 14, 2003
10.24
10.45
10.21
10.41
30,700,252
+0.13(+1.30%)
Jan 13, 2003
10.17
10.36
10.17
10.28
28,202,650
+0.13(+1.27%)
Jan 10, 2003
10.02
10.19
10.02
10.15
32,804,266
-0.08(-0.79%)
Jan 09, 2003
10.30
10.45
10.17
10.23
31,090,674
-0.11(-1.10%)
Jan 08, 2003
10.71
10.71
10.29
10.34
64,659,568
-0.69(-6.21%)
Jan 07, 2003
11.14
11.14
10.92
11.03
52,395,448
-0.11(-1.02%)
Jan 06, 2003
10.41
11.20
10.41
11.14
72,805,056
+0.92(+8.95%)
Jan 03, 2003
10.09
10.25
10.08
10.23
20,438,486
+0.07(+0.70%)
Jan 02, 2003
9.897
10.19
9.877
10.16
25,947,924
+0.36(+3.66%)
Dec 31, 2002
9.859
9.920
9.713
9.796
22,096,696
-0.06(-0.59%)
Dec 30, 2002
9.872
9.973
9.708
9.854
15,953,957
+0.02(+0.21%)
Dec 27, 2002
9.973
10.06
9.799
9.834
14,543,369
-0.20(-1.99%)
Dec 26, 2002
10.01
10.19
9.965
10.03
14,455,949
+0.05(+0.48%)
Dec 24, 2002
9.960
10.07
9.897
9.986
8,109,888
-0.10(-1.00%)
Dec 23, 2002
10.11
10.20
9.968
10.09
26,677,744
-0.03(-0.25%)
Dec 20, 2002
9.998
10.19
9.973
10.11
71,477,536
+0.31(+3.12%)
Dec 19, 2002
9.809
9.973
9.751
9.806
21,974,466
-0.12(-1.17%)
Dec 18, 2002
9.902
10.05
9.773
9.922
25,259,244
+0.02(+0.23%)
Dec 17, 2002
10.06
10.15
9.882
9.900
21,639,422
-0.20(-1.95%)
Dec 16, 2002
9.910
10.15
9.821
10.10
27,990,626
+0.31(+3.20%)
Dec 13, 2002
9.543
9.983
9.521
9.783
22,911,958
+0.08(+0.78%)
Dec 12, 2002
9.733
9.847
9.624
9.708
19,843,950
-0.06(-0.65%)
Dec 11, 2002
9.569
9.877
9.558
9.771
19,995,452
+0.08(+0.78%)
Dec 10, 2002
9.682
9.834
9.569
9.695
23,149,298
+0.01(+0.13%)
Dec 09, 2002
10.01
10.05
9.665
9.682
27,600,598
-0.48(-4.70%)
Dec 06, 2002
9.682
10.24
9.675
10.16
30,449,068
+0.28(+2.87%)
Dec 05, 2002
10.14
10.14
9.862
9.877
28,164,674
-0.21(-2.13%)
Dec 04, 2002
10.18
10.26
10.06
10.09
25,887,008
-0.10(-1.02%)
Dec 03, 2002
10.46
10.57
10.16
10.20
25,171,034
-0.26(-2.47%)
Dec 02, 2002
10.64
10.92
10.30
10.45
28,255,656
-0.13(-1.27%)
Nov 29, 2002
10.51
10.62
10.34
10.59
15,038,222
+0.08(+0.75%)
Nov 27, 2002
10.14
10.55
10.12
10.51
25,484,718
+0.44(+4.34%)
Nov 26, 2002
10.36
10.36
10.02
10.07
25,940,804
-0.29(-2.83%)
Nov 25, 2002
10.11
10.39
10.11
10.36
26,251,720
+0.25(+2.50%)
Nov 22, 2002
10.11
10.19
9.986
10.11
30,481,898
-0.16(-1.57%)
Nov 21, 2002
9.872
10.34
9.799
10.27
37,577,952
+0.40(+4.07%)
Nov 20, 2002
9.606
10.04
9.483
9.872
31,085,928
+0.27(+2.79%)
Nov 19, 2002
9.763
9.763
9.541
9.604
29,514,346
-0.16(-1.63%)
Nov 18, 2002
9.940
10.06
9.672
9.763
29,492,194
-0.17(-1.76%)
Nov 15, 2002
9.682
9.960
9.569
9.938
30,747,720
+0.26(+2.64%)
Nov 14, 2002
9.644
9.773
9.546
9.682
26,957,012
+0.15(+1.59%)
Nov 13, 2002
9.705
9.705
9.253
9.531
35,465,632
-0.17(-1.77%)
Nov 12, 2002
9.632
9.859
9.569
9.703
32,981,478
+0.22(+2.32%)
Nov 11, 2002
9.682
9.756
9.417
9.483
17,990,724
-0.30(-3.02%)
Nov 08, 2002
9.634
9.859
9.609
9.778
28,817,358
+0.14(+1.50%)
Nov 07, 2002
9.847
9.882
9.558
9.634
23,115,278
-0.22(-2.28%)
Nov 06, 2002
10.02
10.05
9.740
9.859
28,036,908
-0.18(-1.76%)
Nov 05, 2002
9.874
10.11
9.874
10.04
26,632,254
+0.12(+1.22%)
Nov 04, 2002
10.01
10.30
9.809
9.915
39,051,832
+0.16(+1.63%)
Nov 01, 2002
9.404
9.857
9.242
9.756
27,585,566
+0.21(+2.20%)
Oct 31, 2002
9.733
9.859
9.366
9.546
35,261,520
-0.12(-1.26%)
Oct 30, 2002
9.278
9.682
9.253
9.667
27,560,250
+0.41(+4.48%)
Oct 29, 2002
9.505
9.543
9.119
9.253
30,719,634
-0.26(-2.69%)
Oct 28, 2002
9.354
9.634
9.316
9.508
42,982,964
+0.26(+2.84%)
Oct 25, 2002
9.164
9.245
8.904
9.245
40,208,068
-0.08(-0.87%)
Oct 24, 2002
9.392
9.455
9.197
9.326
39,197,796
+0.04(+0.44%)
Oct 23, 2002
9.126
9.285
8.911
9.285
45,319,172
-0.26(-2.70%)
Oct 22, 2002
8.974
9.682
8.939
9.543
52,582,948
+0.52(+5.80%)
Oct 21, 2002
8.823
9.063
8.755
9.020
33,382,582
+0.18(+2.03%)
Oct 18, 2002
8.886
8.942
8.722
8.841
32,280,932
-0.20(-2.21%)
Oct 17, 2002
8.974
9.055
8.873
9.040
23,718,120
+0.26(+2.91%)
Oct 16, 2002
8.876
8.972
8.661
8.785
27,802,732
-0.09(-1.00%)
Oct 15, 2002
8.937
8.974
8.689
8.873
41,456,476
+0.10(+1.12%)
Oct 14, 2002
8.896
9.101
8.696
8.775
32,083,544
-0.12(-1.36%)
Oct 11, 2002
8.383
9.000
8.383
8.896
54,998,668
+0.57(+6.80%)
Oct 10, 2002
8.090
8.342
7.900
8.330
41,896,344
+0.20(+2.49%)
Oct 09, 2002
8.090
8.317
8.001
8.128
33,031,716
-0.06(-0.71%)
Oct 08, 2002
8.342
8.380
8.090
8.186
49,164,072
-0.01(-0.06%)
Oct 07, 2002
8.342
8.421
8.145
8.191
48,381,248
-0.30(-3.57%)
Oct 04, 2002
8.330
8.507
8.039
8.494
59,970,532
+0.18(+2.13%)
Oct 03, 2002
7.837
8.322
7.799
8.317
76,492,520
+0.64(+8.40%)
Oct 02, 2002
7.521
7.837
7.432
7.673
55,382,760
+0.19(+2.60%)
Oct 01, 2002
6.957
7.496
6.952
7.478
50,240,408
+0.54(+7.80%)
Sep 30, 2002
6.889
7.015
6.762
6.937
47,893,912
-0.16(-2.31%)
Sep 27, 2002
7.357
7.362
6.998
7.101
43,638,416
-0.40(-5.29%)
Sep 26, 2002
7.440
7.546
7.351
7.498
25,197,932
+0.08(+1.09%)
Sep 25, 2002
7.331
7.521
7.266
7.417
25,740,648
+0.15(+2.05%)
Sep 24, 2002
7.357
7.432
7.205
7.268
31,186,402
-0.24(-3.23%)
Sep 23, 2002
7.344
7.556
7.159
7.511
24,835,990
+0.01(+0.17%)
Sep 20, 2002
7.440
7.571
7.367
7.498
39,386,480
+0.06(+0.78%)
Sep 19, 2002
7.521
7.599
7.384
7.440
21,071,786
-0.19(-2.49%)
Sep 18, 2002
7.721
7.769
7.551
7.630
17,523,562
-0.09(-1.18%)
Sep 17, 2002
7.963
8.014
7.710
7.721
19,757,716
-0.12(-1.52%)
Sep 16, 2002
7.647
7.862
7.546
7.839
21,580,880
+0.17(+2.17%)
Sep 13, 2002
7.736
7.961
7.665
7.673
22,365,682
-0.17(-2.22%)
Sep 12, 2002
8.216
8.267
7.736
7.847
35,975,516
-0.18(-2.30%)
Sep 11, 2002
7.938
8.166
7.839
8.032
21,408,808
+0.31(+4.03%)
Sep 10, 2002
7.584
7.736
7.534
7.721
21,485,548
+0.17(+2.31%)
Sep 09, 2002
7.394
7.576
7.255
7.546
27,106,536
+0.01(+0.07%)
Sep 06, 2002
7.584
7.640
7.382
7.541
18,904,086
+0.10(+1.39%)
Sep 05, 2002
7.458
7.647
7.255
7.437
28,925,348
-0.15(-1.93%)
Sep 04, 2002
7.422
7.630
7.422
7.584
30,123,912
+0.16(+2.18%)
Sep 03, 2002
7.647
7.675
7.420
7.422
29,922,174
-0.41(-5.29%)
Aug 30, 2002
7.680
7.961
7.453
7.837
36,481,048
+0.03(+0.32%)
Aug 29, 2002
7.647
7.872
7.589
7.812
18,887,868
-0.02(-0.19%)
Aug 28, 2002
7.862
7.938
7.748
7.827
16,688,127
-0.23(-2.86%)
Aug 27, 2002
8.191
8.216
7.966
8.057
19,443,242
-0.13(-1.64%)
Aug 26, 2002
7.991
8.216
7.857
8.191
20,637,060
+0.19(+2.40%)
Aug 23, 2002
8.166
8.191
7.968
7.999
20,239,516
-0.29(-3.51%)
Aug 22, 2002
8.214
8.378
8.120
8.289
26,583,204
+0.11(+1.36%)
Aug 21, 2002
8.039
8.216
7.827
8.178
30,666,628
+0.14(+1.73%)
Aug 20, 2002
8.090
8.216
7.961
8.039
31,511,952
-0.45(-5.33%)
Aug 19, 2002
8.064
8.593
8.064
8.492
32,573,254
+0.48(+6.00%)
Aug 16, 2002
7.698
8.211
7.609
8.011
32,480,298
+0.31(+4.07%)
Aug 15, 2002
7.900
7.941
7.584
7.698
26,180,912
-0.13(-1.62%)
Aug 14, 2002
7.458
7.837
7.281
7.824
31,032,526
+0.39(+5.27%)
Aug 13, 2002
7.647
7.743
7.422
7.432
22,862,116
-0.18(-2.33%)
Aug 12, 2002
7.496
7.748
7.458
7.609
21,747,808
-0.04(-0.50%)
Aug 09, 2002
7.511
7.774
7.415
7.647
24,988,282
+0.14(+1.85%)
Aug 08, 2002
7.571
7.622
7.346
7.508
36,793,940
+0.06(+0.78%)
Aug 07, 2002
7.571
7.668
7.137
7.450
45,363,476
-0.10(-1.34%)
Aug 06, 2002
7.673
7.938
7.496
7.551
30,412,674
-0.07(-0.93%)
Aug 05, 2002
7.913
7.915
7.551
7.622
39,057,368
-0.46(-5.72%)
Aug 02, 2002
8.090
8.153
7.935
8.085
27,363,654
+0.16(+1.98%)
Aug 01, 2002
8.380
8.391
7.900
7.928
41,844,920
-0.41(-4.97%)
Jul 31, 2002
7.799
8.469
7.710
8.342
70,018,296
+0.71(+9.27%)
Jul 30, 2002
7.584
7.814
7.508
7.635
34,521,812
-0.06(-0.76%)
Jul 29, 2002
7.571
7.774
7.465
7.693
37,093,780
+0.42(+5.73%)
Jul 26, 2002
7.063
7.316
6.851
7.276
38,852,068
+0.30(+4.28%)
Jul 25, 2002
7.041
7.329
6.937
6.977
49,046,192
-0.06(-0.90%)
Jul 24, 2002
6.598
7.205
6.575
7.041
70,707,768
+0.11(+1.53%)
Jul 23, 2002
7.205
7.329
6.719
6.934
72,597,784
-0.31(-4.26%)
Jul 22, 2002
7.660
7.834
7.073
7.243
92,973,368
-0.97(-11.85%)
Jul 19, 2002
8.380
8.613
7.963
8.216
35,425,284
-0.39(-4.55%)
Jul 18, 2002
8.924
9.088
8.545
8.608
25,118,818
-0.33(-3.70%)
Jul 17, 2002
9.076
9.096
8.734
8.939
35,570,852
+0.09(+1.03%)
Jul 16, 2002
8.633
8.901
8.474
8.848
35,734,616
-0.04(-0.43%)
Jul 15, 2002
8.658
8.886
8.358
8.886
46,609,904
-0.04(-0.42%)
Jul 12, 2002
9.505
9.526
8.851
8.924
39,476,272
-0.58(-6.12%)
Jul 11, 2002
8.987
9.596
8.959
9.505
40,560,124
+0.38(+4.16%)
Jul 10, 2002
9.430
9.462
9.101
9.126
30,834,744
-0.32(-3.37%)
Jul 09, 2002
9.771
9.796
9.379
9.445
23,572,552
-0.30(-3.09%)
Jul 08, 2002
9.847
9.935
9.543
9.746
25,941,200
-0.09(-0.87%)
Jul 05, 2002
9.500
9.859
9.452
9.831
15,294,153
+0.33(+3.49%)
Jul 04, 2002
9.392
9.604
9.202
9.500
30,288,072
+0.00(+0.00%)
Jul 03, 2002
9.392
9.604
9.202
9.500
30,288,072
+0.10(+1.10%)
Jul 02, 2002
9.667
9.667
9.354
9.397
38,537,200
-0.27(-2.80%)
Jul 01, 2002
10.02
10.16
9.660
9.667
24,907,586
-0.48(-4.76%)
Jun 28, 2002
9.809
10.15
9.723
10.15
36,891,252
+0.23(+2.34%)
Jun 27, 2002
9.682
9.935
9.275
9.917
36,712,060
+0.13(+1.37%)
Jun 26, 2002
9.326
9.986
9.227
9.783
49,614,228
+0.01(+0.13%)
Jun 25, 2002
10.10
10.16
9.766
9.771
24,140,584
-0.27(-2.65%)
Jun 24, 2002
9.922
10.07
9.733
10.04
34,403,536
-0.14(-1.37%)
Jun 21, 2002
10.01
10.36
10.01
10.18
44,119,028
+0.08(+0.78%)
Jun 20, 2002
10.06
10.28
9.930
10.10
32,447,070
+0.03(+0.33%)
Jun 19, 2002
10.62
10.71
10.05
10.06
32,888,126
-0.65(-6.11%)
Jun 18, 2002
10.48
10.74
10.44
10.72
21,943,218
+0.13(+1.27%)
Jun 17, 2002
10.42
10.71
10.41
10.58
24,503,318
+0.14(+1.35%)
Jun 14, 2002
10.11
10.50
9.986
10.44
36,233,820
-0.01(-0.10%)
Jun 13, 2002
10.58
10.61
10.34
10.45
20,637,060
-0.09(-0.86%)
Jun 12, 2002
10.29
10.58
10.29
10.54
23,132,288
+0.30(+2.91%)
Jun 11, 2002
10.57
10.68
10.22
10.25
16,949,992
-0.29(-2.76%)
Jun 10, 2002
10.52
10.76
10.34
10.54
15,069,472
+0.05(+0.48%)
Jun 07, 2002
10.24
10.56
10.18
10.49
18,548,472
+0.12(+1.17%)
Jun 06, 2002
10.66
10.68
10.29
10.36
20,516,412
-0.29(-2.73%)
Jun 05, 2002
10.68
10.87
10.58
10.66
17,150,938
-0.05(-0.47%)
Jun 04, 2002
10.50
10.85
10.50
10.71
22,908,794
+0.04(+0.40%)
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.