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
Gilead Sciences
(NQ:
GILD
)
67.72
-0.14 (-0.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2003
0.7731
0.7841
0.7646
0.7818
26,188,950
+0.01(+1.25%)
Feb 27, 2003
0.7655
0.7795
0.7563
0.7722
28,935,268
+0.02(+2.32%)
Feb 26, 2003
0.7496
0.7692
0.7462
0.7547
30,869,432
+0.00(+0.12%)
Feb 25, 2003
0.7482
0.7558
0.7289
0.7538
45,238,128
+0.00(+0.40%)
Feb 24, 2003
0.7722
0.7735
0.7478
0.7508
20,615,862
-0.02(-2.77%)
Feb 21, 2003
0.7462
0.7722
0.7432
0.7722
51,091,720
+0.03(+3.71%)
Feb 20, 2003
0.7473
0.7496
0.7183
0.7446
47,291,888
+0.00(+0.06%)
Feb 19, 2003
0.7441
0.7574
0.7370
0.7441
25,147,394
+0.00(+0.19%)
Feb 18, 2003
0.7448
0.7535
0.7285
0.7427
56,366,908
-0.01(-1.71%)
Feb 14, 2003
0.7556
0.7600
0.7404
0.7556
25,746,452
+0.00(+0.58%)
Feb 13, 2003
0.7864
0.7864
0.7379
0.7512
81,189,224
-0.03(-4.02%)
Feb 12, 2003
0.7951
0.8048
0.7823
0.7827
24,423,306
-0.02(-2.80%)
Feb 11, 2003
0.8037
0.8115
0.7889
0.8053
48,430,204
+0.02(+2.22%)
Feb 10, 2003
0.7788
0.7945
0.7710
0.7878
29,128,792
+0.01(+1.30%)
Feb 07, 2003
0.7763
0.7876
0.7632
0.7777
26,614,054
+0.00(+0.51%)
Feb 06, 2003
0.7680
0.7892
0.7648
0.7738
26,262,882
+0.00(+0.57%)
Feb 05, 2003
0.7745
0.7902
0.7636
0.7694
32,114,298
+0.00(+0.00%)
Feb 04, 2003
0.7917
0.7917
0.7588
0.7694
37,170,956
-0.02(-3.10%)
Feb 03, 2003
0.8069
0.8071
0.7786
0.7940
48,379,104
-0.01(-1.06%)
Jan 31, 2003
0.8266
0.8402
0.8002
0.8025
65,815,936
-0.04(-4.75%)
Jan 30, 2003
0.8340
0.8588
0.8352
0.8425
45,791,740
+0.01(+1.02%)
Jan 29, 2003
0.8218
0.8471
0.8066
0.8340
40,561,996
+0.01(+1.40%)
Jan 28, 2003
0.8039
0.8246
0.7887
0.8225
19,530,816
+0.02(+2.49%)
Jan 27, 2003
0.8030
0.8154
0.7919
0.8025
26,846,718
-0.00(-0.11%)
Jan 24, 2003
0.8317
0.8349
0.7945
0.8034
28,398,180
-0.02(-2.76%)
Jan 23, 2003
0.8280
0.8354
0.8062
0.8262
23,242,584
+0.00(+0.39%)
Jan 22, 2003
0.8250
0.8390
0.8147
0.8230
30,656,336
-0.00(-0.25%)
Jan 21, 2003
0.8377
0.8437
0.8237
0.8250
26,042,176
-0.01(-1.29%)
Jan 17, 2003
0.8490
0.8676
0.8356
0.8358
37,459,072
-0.04(-4.34%)
Jan 16, 2003
0.8545
0.8825
0.8540
0.8738
34,946,504
+0.02(+2.56%)
Jan 15, 2003
0.8708
0.8770
0.8358
0.8519
22,986,000
-0.02(-2.19%)
Jan 14, 2003
0.8644
0.8740
0.8467
0.8710
22,913,156
+0.00(+0.50%)
Jan 13, 2003
0.8563
0.8685
0.8503
0.8667
22,406,512
+0.02(+1.81%)
Jan 10, 2003
0.8204
0.8519
0.8064
0.8513
26,324,852
+0.03(+3.32%)
Jan 09, 2003
0.8053
0.8322
0.8048
0.8239
25,508,350
+0.02(+3.08%)
Jan 08, 2003
0.8439
0.8441
0.7986
0.7993
30,588,928
-0.04(-4.40%)
Jan 07, 2003
0.8372
0.8439
0.8177
0.8361
31,036,864
-0.00(-0.38%)
Jan 06, 2003
0.8161
0.8450
0.8126
0.8393
36,345,756
+0.02(+2.79%)
Jan 03, 2003
0.8014
0.8218
0.7993
0.8165
26,905,428
+0.01(+1.78%)
Jan 02, 2003
0.7818
0.8048
0.7811
0.8023
28,902,650
+0.02(+2.62%)
Dec 31, 2002
0.7864
0.8050
0.7747
0.7818
22,947,948
-0.00(-0.03%)
Dec 30, 2002
0.7924
0.7942
0.7747
0.7820
37,658,032
-0.01(-1.62%)
Dec 27, 2002
0.8145
0.8170
0.7919
0.7949
22,048,818
-0.02(-2.40%)
Dec 26, 2002
0.8301
0.8400
0.8140
0.8145
19,199,214
-0.01(-1.75%)
Dec 24, 2002
0.8370
0.8439
0.8264
0.8289
8,286,789
-0.01(-1.18%)
Dec 23, 2002
0.8232
0.8439
0.8145
0.8388
24,427,654
+0.02(+2.10%)
Dec 20, 2002
0.8232
0.8342
0.8145
0.8216
37,586,276
+0.00(+0.11%)
Dec 19, 2002
0.8266
0.8416
0.8158
0.8207
53,068,284
-0.01(-0.72%)
Dec 18, 2002
0.8393
0.8400
0.8149
0.8266
37,761,316
-0.00(-0.47%)
Dec 17, 2002
0.8363
0.8393
0.8207
0.8306
39,167,092
-0.01(-0.77%)
Dec 16, 2002
0.8221
0.8473
0.8085
0.8370
69,909,320
+0.02(+2.02%)
Dec 13, 2002
0.8184
0.8361
0.8117
0.8204
183,958,672
-0.04(-4.55%)
Dec 12, 2002
0.8618
0.8708
0.8411
0.8595
58,554,396
-0.00(-0.11%)
Dec 11, 2002
0.8565
0.8623
0.8469
0.8605
28,812,412
-0.00(-0.43%)
Dec 10, 2002
0.8876
0.8910
0.8540
0.8641
41,843,828
-0.02(-1.88%)
Dec 09, 2002
0.8966
0.9087
0.8800
0.8807
29,158,148
-0.02(-2.17%)
Dec 06, 2002
0.8867
0.9078
0.8805
0.9002
25,697,526
+0.01(+1.06%)
Dec 05, 2002
0.8680
0.9140
0.8655
0.8908
50,887,320
+0.03(+3.00%)
Dec 04, 2002
0.8230
0.8678
0.8163
0.8648
54,749,128
+0.02(+1.98%)
Dec 03, 2002
0.8726
0.8759
0.8450
0.8480
25,652,950
-0.03(-3.43%)
Dec 02, 2002
0.9012
0.9175
0.8646
0.8782
36,142,448
-0.02(-2.00%)
Nov 27, 2002
0.8522
0.9108
0.8513
0.8961
32,591,588
+0.05(+5.98%)
Nov 26, 2002
0.9055
0.9060
0.8386
0.8455
38,178,808
-0.07(-7.40%)
Nov 25, 2002
0.9060
0.9198
0.9016
0.9131
32,316,520
+0.01(+0.61%)
Nov 22, 2002
0.8699
0.9081
0.8630
0.9076
43,800,824
+0.04(+4.20%)
Nov 21, 2002
0.8338
0.8770
0.8338
0.8710
33,277,624
+0.04(+4.44%)
Nov 20, 2002
0.8154
0.8370
0.8140
0.8340
26,944,568
+0.02(+2.03%)
Nov 19, 2002
0.8094
0.8278
0.8053
0.8175
24,962,566
-0.01(-0.62%)
Nov 18, 2002
0.8352
0.8411
0.8131
0.8225
25,899,750
-0.01(-1.05%)
Nov 15, 2002
0.8363
0.8552
0.8202
0.8312
37,721,092
-0.03(-3.81%)
Nov 14, 2002
0.8250
0.8646
0.8225
0.8641
30,946,624
+0.04(+5.38%)
Nov 13, 2002
0.8209
0.8276
0.7995
0.8200
35,583,616
-0.00(-0.56%)
Nov 12, 2002
0.8232
0.8335
0.8064
0.8246
24,935,386
+0.01(+0.62%)
Nov 11, 2002
0.8202
0.8418
0.8112
0.8195
25,876,918
-0.00(-0.03%)
Nov 08, 2002
0.8602
0.8605
0.8092
0.8198
46,398,192
-0.04(-4.68%)
Nov 07, 2002
0.8745
0.8910
0.8526
0.8600
32,831,864
-0.02(-2.32%)
Nov 06, 2002
0.8455
0.8814
0.8425
0.8805
45,870,888
+0.04(+4.73%)
Nov 05, 2002
0.8368
0.8460
0.8094
0.8407
33,312,414
+0.00(+0.03%)
Nov 04, 2002
0.8473
0.8526
0.8306
0.8404
29,468,006
+0.00(+0.14%)
Nov 01, 2002
0.8255
0.8400
0.7991
0.8393
60,596,196
+0.04(+5.07%)
Oct 31, 2002
0.7965
0.8094
0.7903
0.7988
31,346,720
+0.00(+0.40%)
Oct 30, 2002
0.7802
0.8122
0.7802
0.7956
37,051,952
+0.02(+2.16%)
Oct 29, 2002
0.7853
0.7922
0.7602
0.7788
30,218,186
-0.00(-0.09%)
Oct 28, 2002
0.7876
0.7991
0.7742
0.7795
30,925,966
-0.01(-1.08%)
Oct 25, 2002
0.7519
0.7894
0.7519
0.7880
25,751,486
+0.04(+5.48%)
Oct 24, 2002
0.7968
0.8004
0.7462
0.7471
36,451,860
-0.05(-5.83%)
Oct 23, 2002
0.8101
0.8147
0.7751
0.7933
32,706,876
-0.01(-1.68%)
Oct 22, 2002
0.7901
0.8115
0.7841
0.8069
39,204,060
+0.01(+1.45%)
Oct 21, 2002
0.7882
0.7986
0.7712
0.7954
26,044,350
+0.01(+0.99%)
Oct 18, 2002
0.7876
0.8009
0.7726
0.7876
24,922,340
-0.01(-1.52%)
Oct 17, 2002
0.7926
0.8048
0.7864
0.7997
37,369,136
+0.02(+1.99%)
Oct 16, 2002
0.7749
0.8009
0.7646
0.7841
49,004,344
+0.00(+0.29%)
Oct 15, 2002
0.8200
0.8393
0.7756
0.7818
58,288,028
-0.03(-3.66%)
Oct 14, 2002
0.7680
0.8122
0.7600
0.8115
30,790,064
+0.04(+5.00%)
Oct 11, 2002
0.8020
0.8041
0.7639
0.7728
40,440,228
-0.02(-2.10%)
Oct 10, 2002
0.7450
0.7954
0.7397
0.7894
45,633,876
+0.04(+4.70%)
Oct 09, 2002
0.7328
0.7761
0.7220
0.7540
42,002,560
+0.02(+2.92%)
Oct 08, 2002
0.7395
0.7620
0.7243
0.7326
35,454,236
-0.00(-0.34%)
Oct 07, 2002
0.7085
0.7508
0.7082
0.7351
48,500,876
+0.03(+3.63%)
Oct 04, 2002
0.7425
0.7554
0.7039
0.7094
37,633,068
-0.03(-3.68%)
Oct 03, 2002
0.7579
0.7657
0.7363
0.7365
43,614,908
-0.02(-2.79%)
Oct 02, 2002
0.7956
0.8083
0.7473
0.7577
42,250,112
-0.04(-5.23%)
Oct 01, 2002
0.7630
0.8011
0.7519
0.7995
32,639,426
+0.03(+3.70%)
Sep 30, 2002
0.7620
0.7819
0.7519
0.7710
36,516,200
-0.00(-0.09%)
Sep 27, 2002
0.7772
0.8004
0.7669
0.7717
50,426,340
-0.01(-0.74%)
Sep 26, 2002
0.7876
0.8039
0.7544
0.7774
45,663,232
-0.01(-1.43%)
Sep 25, 2002
0.7680
0.7933
0.7669
0.7887
41,600,292
+0.03(+3.66%)
Sep 24, 2002
0.7588
0.7786
0.7441
0.7609
46,284,032
+0.00(+0.24%)
Sep 23, 2002
0.7979
0.7979
0.7393
0.7590
71,510,792
-0.01(-1.64%)
Sep 20, 2002
0.7689
0.7814
0.7469
0.7717
49,979,492
+0.02(+2.01%)
Sep 19, 2002
0.7694
0.7873
0.7531
0.7565
54,703,464
-0.03(-3.24%)
Sep 18, 2002
0.7266
0.7910
0.7264
0.7818
54,412,088
+0.05(+6.25%)
Sep 17, 2002
0.7515
0.7696
0.7319
0.7358
35,370,520
-0.00(-0.47%)
Sep 16, 2002
0.7278
0.7446
0.7206
0.7393
18,612,550
+0.00(+0.34%)
Sep 13, 2002
0.7004
0.7459
0.6903
0.7367
35,464,260
+0.03(+3.96%)
Sep 12, 2002
0.7485
0.7485
0.7052
0.7087
31,768,562
-0.04(-5.66%)
Sep 11, 2002
0.7712
0.7816
0.7508
0.7512
18,332,700
-0.01(-1.39%)
Sep 10, 2002
0.7298
0.7627
0.7252
0.7618
31,685,934
+0.01(+1.50%)
Sep 09, 2002
0.7351
0.7584
0.7101
0.7505
39,640,120
+0.01(+1.21%)
Sep 06, 2002
0.7027
0.7487
0.7025
0.7416
36,593,644
+0.05(+7.39%)
Sep 05, 2002
0.7114
0.7117
0.6848
0.6905
35,166,124
-0.03(-4.03%)
Sep 04, 2002
0.7009
0.7271
0.6935
0.7195
35,460,628
+0.02(+2.59%)
Sep 03, 2002
0.7216
0.7236
0.7002
0.7013
43,122,400
-0.04(-4.93%)
Aug 30, 2002
0.7703
0.7715
0.7335
0.7377
33,093,882
-0.04(-5.54%)
Aug 29, 2002
0.7540
0.7814
0.7331
0.7809
33,161,290
+0.03(+4.11%)
Aug 28, 2002
0.7278
0.7630
0.7248
0.7501
51,970,192
-0.01(-1.75%)
Aug 27, 2002
0.8377
0.8381
0.7634
0.7634
57,463,772
-0.07(-8.39%)
Aug 26, 2002
0.8402
0.8444
0.8071
0.8333
47,128,044
-0.01(-0.79%)
Aug 23, 2002
0.8494
0.8563
0.8289
0.8400
40,506,080
-0.01(-1.19%)
Aug 22, 2002
0.8319
0.8565
0.8158
0.8501
40,060,788
+0.02(+2.44%)
Aug 21, 2002
0.8140
0.8322
0.8087
0.8299
43,631,216
+0.02(+3.00%)
Aug 20, 2002
0.7889
0.8163
0.7823
0.8057
46,984,300
+0.01(+1.04%)
Aug 16, 2002
0.7912
0.8099
0.7761
0.7974
33,450,492
-0.00(-0.32%)
Aug 15, 2002
0.8117
0.8278
0.7738
0.8000
51,338,572
-0.01(-1.78%)
Aug 14, 2002
0.7597
0.8163
0.7400
0.8145
48,905,028
+0.06(+7.82%)
Aug 13, 2002
0.7876
0.8007
0.7459
0.7554
45,525,152
-0.04(-5.17%)
Aug 12, 2002
0.7765
0.8025
0.7719
0.7965
30,529,132
+0.07(+8.93%)
Aug 07, 2002
0.7724
0.7774
0.7108
0.7312
137,328,912
+0.02(+3.08%)
Aug 06, 2002
0.7094
0.7094
0.7094
0.7094
17,286
-0.00(-0.03%)
Aug 05, 2002
0.6993
0.7370
0.6802
0.7096
86,647,064
+0.04(+6.75%)
Aug 02, 2002
0.6648
0.6813
0.6473
0.6648
86,468,176
-0.02(-2.99%)
Aug 01, 2002
0.6999
0.7059
0.6806
0.6852
46,104,644
-0.02(-2.20%)
Jul 31, 2002
0.6668
0.7013
0.6565
0.7006
52,842,144
+0.02(+3.60%)
Jul 30, 2002
0.6597
0.7034
0.6443
0.6763
77,038,216
+0.01(+1.45%)
Jul 29, 2002
0.6530
0.6730
0.6415
0.6666
66,560,660
+0.02(+2.98%)
Jul 26, 2002
0.6609
0.6634
0.6330
0.6473
61,454,012
-0.02(-3.10%)
Jul 25, 2002
0.7241
0.7246
0.6292
0.6680
135,886,160
-0.03(-4.44%)
Jul 24, 2002
0.6560
0.7112
0.6303
0.6990
79,094,152
+0.03(+4.65%)
Jul 23, 2002
0.7096
0.7105
0.6668
0.6680
57,243,916
-0.04(-5.22%)
Jul 22, 2002
0.7282
0.7588
0.6760
0.7048
50,689,448
-0.03(-3.49%)
Jul 19, 2002
0.7508
0.7510
0.7177
0.7303
44,468,376
-0.06(-7.86%)
Jul 17, 2002
0.7418
0.7968
0.7416
0.7926
76,527,224
+0.13(+19.07%)
Jul 12, 2002
0.6680
0.6816
0.6222
0.6657
51,263,500
+0.01(+1.40%)
Jul 11, 2002
0.6117
0.6625
0.5997
0.6565
44,204,180
+0.05(+7.53%)
Jul 10, 2002
0.6774
0.6843
0.6071
0.6105
63,297,936
-0.07(-10.27%)
Jul 09, 2002
0.7002
0.7160
0.6859
0.6804
28,102,456
-0.02(-2.82%)
Jul 08, 2002
0.7103
0.7404
0.6979
0.7002
35,761,920
-0.01(-1.42%)
Jul 05, 2002
0.6836
0.7121
0.6829
0.7103
16,818,202
+0.04(+5.64%)
Jul 04, 2002
0.6452
0.6726
0.6186
0.6724
47,856,152
+0.00(+0.00%)
Jul 03, 2002
0.6452
0.6726
0.6186
0.6724
47,765,912
+0.03(+4.73%)
Jul 02, 2002
0.6703
0.6905
0.6346
0.6420
78,300,480
-0.05(-7.85%)
Jul 01, 2002
0.7542
0.7565
0.6926
0.6967
56,763,744
-0.06(-7.85%)
Jun 28, 2002
0.7524
0.7784
0.7503
0.7561
37,211,184
+0.01(+1.23%)
Jun 27, 2002
0.7623
0.7703
0.7257
0.7469
42,507,032
-0.01(-0.67%)
Jun 26, 2002
0.7151
0.7701
0.6999
0.7519
52,359,416
+0.01(+1.71%)
Jun 25, 2002
0.7623
0.7894
0.7356
0.7393
37,885,260
+0.02(+3.11%)
Jun 21, 2002
0.7485
0.7629
0.7151
0.7170
50,491,572
-0.04(-4.91%)
Jun 20, 2002
0.7963
0.7972
0.7505
0.7540
39,974,896
-0.05(-6.02%)
Jun 19, 2002
0.8108
0.8352
0.8018
0.8023
42,785,360
-0.01(-1.72%)
Jun 18, 2002
0.8142
0.8301
0.8025
0.8163
45,277,268
-0.01(-1.00%)
Jun 17, 2002
0.7623
0.8255
0.7602
0.8246
58,667,468
+0.07(+8.90%)
Jun 14, 2002
0.7170
0.7758
0.6990
0.7572
43,864,968
+0.06(+8.22%)
Jun 12, 2002
0.6995
0.7183
0.6740
0.6997
48,108,388
-0.00(-0.23%)
Jun 11, 2002
0.7604
0.7692
0.6926
0.7013
42,826,676
-0.06(-7.32%)
Jun 10, 2002
0.7358
0.7795
0.7335
0.7567
32,928,626
+0.02(+2.88%)
Jun 07, 2002
0.7128
0.7390
0.6882
0.7356
52,218,080
-0.00(-0.16%)
Jun 06, 2002
0.7846
0.7864
0.7298
0.7367
32,769,892
-0.05(-6.43%)
Jun 05, 2002
0.7928
0.8152
0.7717
0.7873
29,254,910
-0.03(-3.98%)
May 31, 2002
0.8411
0.8526
0.8175
0.8200
27,122,872
-0.05(-6.03%)
May 28, 2002
0.8554
0.8736
0.8234
0.8726
31,920,772
+0.02(+2.43%)
May 27, 2002
0.8692
0.8736
0.8395
0.8519
34,296,348
+0.00(+0.00%)
May 24, 2002
0.8692
0.8736
0.8395
0.8519
33,933,216
-0.02(-2.50%)
May 23, 2002
0.8138
0.8772
0.7979
0.8738
33,371,124
+0.06(+7.65%)
May 22, 2002
0.8124
0.8232
0.7938
0.8117
28,273,150
-0.00(-0.42%)
May 21, 2002
0.8434
0.8565
0.8066
0.8152
30,760,710
-0.02(-2.48%)
May 20, 2002
0.8462
0.8531
0.8223
0.8358
25,570,322
-0.01(-1.62%)
May 17, 2002
0.8411
0.8536
0.8266
0.8496
25,178,922
+0.02(+2.13%)
May 16, 2002
0.8542
0.8545
0.8138
0.8319
42,305,896
-0.02(-2.72%)
May 15, 2002
0.8531
0.8762
0.8358
0.8552
57,622,648
-0.01(-1.06%)
May 14, 2002
0.8276
0.8646
0.8204
0.8644
69,654,912
+0.07(+8.80%)
May 13, 2002
0.7508
0.8046
0.7494
0.7945
36,750,204
+0.05(+6.01%)
May 10, 2002
0.7839
0.7864
0.7344
0.7494
27,827,390
-0.03(-4.15%)
May 09, 2002
0.7979
0.8135
0.7761
0.7818
38,463,660
-0.02(-2.35%)
May 08, 2002
0.7496
0.8030
0.7416
0.8007
54,739,340
+0.09(+13.13%)
May 07, 2002
0.6974
0.7186
0.6974
0.7078
33,861,460
+0.02(+3.15%)
May 06, 2002
0.7347
0.7358
0.6818
0.6862
42,493,984
-0.05(-6.63%)
May 03, 2002
0.7517
0.7519
0.7158
0.7349
45,352,288
-0.02(-2.86%)
May 02, 2002
0.7544
0.7745
0.7515
0.7565
39,050,760
-0.00(-0.60%)
May 01, 2002
0.7487
0.7834
0.7487
0.7611
95,631,856
+0.05(+6.36%)
Apr 30, 2002
0.6643
0.7298
0.6475
0.7156
72,707,824
+0.05(+6.83%)
Apr 29, 2002
0.6714
0.6806
0.6450
0.6698
48,803,120
+0.00(+0.31%)
Apr 26, 2002
0.7381
0.7450
0.6627
0.6678
89,284,664
-0.07(-9.22%)
Apr 25, 2002
0.7878
0.8025
0.7232
0.7356
53,702,132
-0.05(-6.63%)
Apr 24, 2002
0.7793
0.7933
0.7664
0.7878
26,914,126
+0.01(+1.66%)
Apr 23, 2002
0.7774
0.7919
0.7623
0.7749
30,509,562
-0.01(-1.23%)
Apr 22, 2002
0.8076
0.8078
0.7556
0.7846
35,398,788
-0.03(-3.23%)
Apr 19, 2002
0.8188
0.8347
0.7991
0.8108
19,389,478
-0.01(-0.62%)
Apr 18, 2002
0.8255
0.8271
0.7786
0.8158
35,283,544
+0.00(+0.23%)
Apr 17, 2002
0.8462
0.8524
0.7901
0.8140
22,147,754
-0.03(-3.01%)
Apr 16, 2002
0.8372
0.8503
0.8254
0.8393
24,497,236
+0.01(+1.30%)
Apr 15, 2002
0.8232
0.8377
0.7977
0.8285
14,027,310
+0.01(+1.01%)
Apr 12, 2002
0.8163
0.8269
0.7954
0.8202
21,130,116
+0.00(+0.51%)
Apr 11, 2002
0.8244
0.8428
0.8126
0.8161
21,908,566
-0.01(-0.84%)
Apr 10, 2002
0.7841
0.8250
0.7839
0.8230
26,922,824
+0.05(+6.20%)
Apr 09, 2002
0.8053
0.8117
0.7673
0.7749
26,479,238
-0.03(-3.13%)
Apr 08, 2002
0.7901
0.8009
0.7669
0.8000
24,785,350
+0.01(+1.05%)
Apr 05, 2002
0.8032
0.8133
0.7818
0.7917
26,780,398
-0.01(-1.35%)
Apr 04, 2002
0.8037
0.8372
0.7903
0.8025
33,756,000
-0.01(-1.38%)
Apr 03, 2002
0.8483
0.8483
0.8050
0.8138
24,094,964
-0.02(-1.89%)
Apr 02, 2002
0.8338
0.8519
0.8285
0.8294
19,165,510
-0.01(-1.18%)
Apr 01, 2002
0.8221
0.8476
0.8154
0.8393
20,235,334
+0.01(+1.42%)
Mar 29, 2002
0.8623
0.8625
0.8214
0.8276
21,317,118
+0.00(+0.00%)
Mar 28, 2002
0.8623
0.8625
0.8214
0.8276
21,309,508
-0.03(-3.77%)
Mar 27, 2002
0.8416
0.8646
0.8358
0.8600
24,684,238
+0.02(+2.41%)
Mar 26, 2002
0.8333
0.8499
0.8124
0.8398
29,154,886
+0.01(+0.86%)
Mar 25, 2002
0.8568
0.8588
0.8283
0.8326
27,981,776
-0.03(-2.95%)
Mar 22, 2002
0.8816
0.8910
0.8568
0.8579
24,052,564
-0.03(-2.96%)
Mar 21, 2002
0.8381
0.8887
0.8253
0.8841
38,858,324
+0.03(+3.00%)
Mar 20, 2002
0.8784
0.8848
0.8579
0.8584
24,862,542
-0.03(-3.14%)
Mar 19, 2002
0.8749
0.8968
0.8639
0.8862
38,968,132
+0.03(+3.05%)
Mar 18, 2002
0.8425
0.8641
0.8347
0.8600
29,636,524
+0.03(+3.92%)
Mar 15, 2002
0.8381
0.8381
0.8186
0.8276
25,300,692
+0.01(+0.67%)
Mar 14, 2002
0.8414
0.8559
0.8221
0.8221
19,778,702
-0.02(-2.00%)
Mar 13, 2002
0.8280
0.8519
0.8163
0.8388
18,910,014
+0.02(+2.07%)
Mar 12, 2002
0.8230
0.8329
0.8124
0.8218
14,134,944
-0.01(-1.00%)
Mar 11, 2002
0.8266
0.8416
0.8163
0.8301
19,741,736
-0.00(-0.06%)
Mar 08, 2002
1.649
0.8531
0.8064
0.8306
27,951,334
-0.01(-1.03%)
Mar 05, 2002
0.8526
0.8715
0.8380
0.8392
63,948,092
-0.02(-1.90%)
Mar 04, 2002
0.8508
0.8673
0.8472
0.8554
67,261,936
+0.01(+0.88%)
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.