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
AT&T Inc
(NY:
T
)
17.27
-0.23 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2003
5.572
5.637
5.488
5.510
20,848,150
-0.04(-0.76%)
Apr 29, 2003
5.462
5.575
5.423
5.552
22,127,258
+0.07(+1.36%)
Apr 28, 2003
5.281
5.536
5.271
5.478
24,040,040
+0.20(+3.73%)
Apr 25, 2003
5.300
5.397
5.233
5.281
20,605,572
-0.07(-1.33%)
Apr 24, 2003
5.287
5.611
5.203
5.352
54,927,664
-0.15(-2.65%)
Apr 23, 2003
5.139
5.533
5.074
5.498
94,582,160
+1.03(+23.17%)
Apr 22, 2003
4.425
4.476
4.347
4.463
29,676,898
-0.03(-0.72%)
Apr 21, 2003
4.573
4.606
4.486
4.496
15,700,779
-0.10(-2.25%)
Apr 17, 2003
4.415
4.654
4.370
4.599
30,384,214
+0.18(+4.17%)
Apr 16, 2003
4.492
4.509
4.360
4.415
22,845,092
-0.02(-0.51%)
Apr 15, 2003
4.551
4.551
4.395
4.437
31,150,936
-0.10(-2.28%)
Apr 14, 2003
4.541
4.573
4.473
4.541
16,426,659
+0.00(+0.00%)
Apr 11, 2003
4.638
4.657
4.541
4.541
25,745,206
-0.09(-1.89%)
Apr 10, 2003
4.709
4.709
4.486
4.628
31,901,878
-0.11(-2.39%)
Apr 09, 2003
4.883
4.890
4.735
4.741
24,120,796
-0.14(-2.91%)
Apr 08, 2003
4.803
4.906
4.803
4.883
20,421,162
+0.08(+1.68%)
Apr 07, 2003
5.010
5.035
4.799
4.803
27,175,616
-0.09(-1.91%)
Apr 04, 2003
4.958
4.990
4.796
4.896
31,192,088
+0.06(+1.34%)
Apr 03, 2003
5.171
5.181
4.816
4.832
34,710,096
-0.30(-5.92%)
Apr 02, 2003
5.258
5.262
5.097
5.136
25,305,842
-0.16(-2.99%)
Apr 01, 2003
5.375
5.397
5.194
5.294
15,104,853
+0.06(+1.11%)
Mar 31, 2003
5.365
5.368
5.233
5.236
94,339,576
-0.19(-3.46%)
Mar 28, 2003
5.456
5.456
5.342
5.423
9,556,794
-0.01(-0.18%)
Mar 27, 2003
5.456
5.475
5.352
5.433
10,984,729
-0.05(-1.00%)
Mar 26, 2003
5.449
5.504
5.297
5.488
19,698,996
+0.04(+0.71%)
Mar 25, 2003
5.378
5.504
5.355
5.449
9,805,561
+0.07(+1.38%)
Mar 24, 2003
5.381
5.430
5.271
5.375
9,176,218
-0.06(-1.13%)
Mar 21, 2003
5.449
5.449
5.326
5.436
16,961,322
+0.05(+1.02%)
Mar 20, 2003
5.371
5.478
5.336
5.381
13,884,534
-0.09(-1.65%)
Mar 19, 2003
5.575
5.575
5.401
5.472
11,107,565
-0.07(-1.28%)
Mar 18, 2003
5.510
5.601
5.410
5.543
9,982,545
-0.03(-0.46%)
Mar 17, 2003
5.203
5.591
5.187
5.569
18,250,950
+0.34(+6.49%)
Mar 14, 2003
5.326
5.336
5.116
5.229
21,129,714
-0.05(-0.86%)
Mar 13, 2003
5.423
5.449
5.187
5.275
17,853,974
+0.06(+1.18%)
Mar 12, 2003
5.207
5.236
5.090
5.213
18,851,208
+0.04(+0.75%)
Mar 11, 2003
5.491
5.491
5.171
5.174
26,101,030
-0.26(-4.70%)
Mar 10, 2003
5.659
5.659
5.423
5.430
15,836,611
-0.23(-4.05%)
Mar 07, 2003
5.682
5.743
5.585
5.659
15,232,949
-0.14(-2.40%)
Mar 06, 2003
5.992
5.992
5.775
5.798
10,583,731
-0.19(-3.24%)
Mar 05, 2003
5.882
5.998
5.843
5.992
11,287,952
+0.15(+2.54%)
Mar 04, 2003
6.011
6.011
5.843
5.843
10,732,249
-0.14(-2.27%)
Mar 03, 2003
6.011
6.060
5.940
5.979
10,410,770
-0.01(-0.22%)
Feb 28, 2003
6.018
6.060
5.921
5.992
10,102,287
-0.03(-0.43%)
Feb 27, 2003
6.099
6.099
5.924
6.018
10,109,094
-0.00(-0.05%)
Feb 26, 2003
5.931
6.141
5.853
6.021
14,608,866
+0.09(+1.53%)
Feb 25, 2003
5.911
5.976
5.759
5.931
13,264,164
+0.02(+0.38%)
Feb 24, 2003
6.044
6.044
5.843
5.908
8,039,440
-0.10(-1.61%)
Feb 21, 2003
5.898
6.053
5.860
6.005
18,597,490
+0.11(+1.81%)
Feb 20, 2003
6.050
6.137
5.837
5.898
24,548,712
-0.10(-1.72%)
Feb 19, 2003
5.753
6.031
5.737
6.002
21,109,294
+0.27(+4.62%)
Feb 18, 2003
5.817
5.837
5.682
5.737
15,282,455
-0.04(-0.67%)
Feb 14, 2003
5.630
5.775
5.594
5.775
13,115,955
+0.12(+2.17%)
Feb 13, 2003
5.688
5.724
5.617
5.653
16,491,017
-0.04(-0.68%)
Feb 12, 2003
5.785
5.785
5.669
5.691
12,112,224
-0.06(-1.12%)
Feb 11, 2003
5.834
5.850
5.708
5.756
14,642,901
-0.02(-0.39%)
Feb 10, 2003
5.575
5.795
5.536
5.779
22,502,882
+0.22(+3.95%)
Feb 07, 2003
5.817
5.843
5.514
5.559
16,923,264
-0.20(-3.48%)
Feb 06, 2003
5.866
5.892
5.656
5.759
16,619,113
-0.17(-2.94%)
Feb 05, 2003
6.053
6.134
5.905
5.934
12,296,943
-0.07(-1.13%)
Feb 04, 2003
6.147
6.147
5.850
6.002
18,115,118
-0.15(-2.37%)
Feb 03, 2003
6.351
6.351
6.099
6.147
16,501,227
-0.15(-2.36%)
Jan 31, 2003
5.931
6.296
5.918
6.296
19,873,812
+0.32(+5.30%)
Jan 30, 2003
6.199
6.205
5.908
5.979
27,552,170
-0.22(-3.60%)
Jan 29, 2003
5.995
6.205
5.995
6.202
29,706,602
+0.09(+1.43%)
Jan 28, 2003
6.318
6.318
6.011
6.115
32,309,682
-0.15(-2.37%)
Jan 27, 2003
6.383
6.480
6.189
6.263
36,332,032
-0.21(-3.25%)
Jan 24, 2003
6.593
6.625
6.435
6.474
62,347,044
-0.15(-2.25%)
Jan 23, 2003
7.272
7.275
6.302
6.622
161,832,144
-1.56(-19.08%)
Jan 22, 2003
8.235
8.322
8.135
8.183
15,154,668
-0.08(-1.02%)
Jan 21, 2003
8.500
8.500
8.258
8.267
15,097,427
-0.14(-1.62%)
Jan 17, 2003
8.519
8.594
8.355
8.403
14,359,171
-0.15(-1.78%)
Jan 16, 2003
8.878
8.881
8.487
8.555
17,021,966
-0.32(-3.61%)
Jan 15, 2003
8.894
8.898
8.830
8.875
13,842,454
+0.06(+0.70%)
Jan 14, 2003
8.801
8.904
8.759
8.813
19,868,552
+0.05(+0.52%)
Jan 13, 2003
8.952
8.959
8.755
8.768
14,987,586
-0.02(-0.22%)
Jan 10, 2003
8.775
8.914
8.742
8.788
10,825,072
-0.09(-1.06%)
Jan 09, 2003
8.920
8.962
8.762
8.881
16,956,990
+0.03(+0.29%)
Jan 08, 2003
8.729
8.988
8.678
8.856
17,393,880
+0.13(+1.44%)
Jan 07, 2003
8.807
8.881
8.652
8.729
18,588,208
-0.15(-1.71%)
Jan 06, 2003
8.807
8.969
8.771
8.881
28,261,650
-0.06(-0.65%)
Jan 03, 2003
8.839
9.014
8.788
8.940
15,477,694
+0.21(+2.44%)
Jan 02, 2003
8.645
8.878
8.529
8.726
23,311,684
+0.29(+3.41%)
Dec 31, 2002
8.432
8.629
8.413
8.439
12,698,869
+0.02(+0.23%)
Dec 30, 2002
8.726
8.726
8.403
8.419
14,033,979
-0.23(-2.62%)
Dec 27, 2002
8.626
8.733
8.626
8.645
7,849,461
-0.02(-0.22%)
Dec 26, 2002
8.678
8.759
8.633
8.665
6,964,235
-0.06(-0.67%)
Dec 24, 2002
8.823
8.849
8.713
8.723
4,963,580
-0.10(-1.14%)
Dec 23, 2002
8.594
8.823
8.555
8.823
11,013,813
+0.23(+2.71%)
Dec 20, 2002
8.206
8.613
8.196
8.591
23,620,786
+0.48(+5.85%)
Dec 19, 2002
8.403
8.435
8.115
8.115
23,121,088
-0.39(-4.56%)
Dec 18, 2002
8.856
8.856
8.458
8.503
13,090,893
-0.31(-3.48%)
Dec 17, 2002
8.775
8.891
8.759
8.810
12,991,572
-0.04(-0.47%)
Dec 16, 2002
8.875
8.920
8.746
8.852
25,810,182
-0.05(-0.62%)
Dec 13, 2002
8.784
9.007
8.784
8.907
9,806,489
+0.01(+0.11%)
Dec 12, 2002
8.894
9.062
8.894
8.898
13,893,507
+0.01(+0.07%)
Dec 11, 2002
8.610
8.920
8.600
8.891
21,024,824
+0.28(+3.27%)
Dec 10, 2002
9.043
9.043
8.519
8.610
23,194,728
-0.40(-4.48%)
Dec 09, 2002
9.017
9.104
8.923
9.014
13,778,096
-0.04(-0.39%)
Dec 06, 2002
8.904
9.069
8.904
9.049
12,151,210
+0.02(+0.18%)
Dec 05, 2002
9.069
9.079
8.985
9.033
12,198,860
-0.04(-0.39%)
Dec 04, 2002
8.969
9.101
8.949
9.069
12,764,154
-0.01(-0.07%)
Dec 03, 2002
9.049
9.088
8.998
9.075
16,314,652
+0.03(+0.29%)
Dec 02, 2002
9.224
9.334
8.985
9.049
16,603,642
-0.01(-0.14%)
Nov 29, 2002
9.049
9.108
9.017
9.062
6,672,769
+0.01(+0.14%)
Nov 27, 2002
8.998
9.079
8.927
9.049
35,736,416
+0.05(+0.61%)
Nov 26, 2002
9.046
9.059
8.891
8.994
25,619,276
-0.05(-0.57%)
Nov 25, 2002
9.046
9.069
8.994
9.046
26,103,196
+0.01(+0.07%)
Nov 22, 2002
9.053
9.062
8.959
9.040
26,729,444
-0.01(-0.11%)
Nov 21, 2002
9.017
9.130
8.965
9.049
33,055,054
+0.11(+1.23%)
Nov 20, 2002
8.794
8.965
8.694
8.940
42,032,012
+0.15(+1.69%)
Nov 19, 2002
8.322
8.839
8.147
8.791
51,072,708
+4.37(+98.98%)
Nov 14, 2002
4.363
4.444
4.357
4.418
38,660,352
+0.06(+1.48%)
Nov 13, 2002
4.412
4.447
4.331
4.353
62,728,548
-0.13(-2.81%)
Nov 12, 2002
4.395
4.509
4.373
4.479
40,994,244
+0.11(+2.51%)
Nov 11, 2002
4.428
4.437
4.357
4.370
25,756,654
-0.12(-2.73%)
Nov 08, 2002
4.418
4.509
4.376
4.492
35,253,732
+0.08(+1.83%)
Nov 07, 2002
4.544
4.551
4.363
4.412
46,245,888
-0.13(-2.92%)
Nov 06, 2002
4.628
4.654
4.428
4.544
47,785,520
-0.08(-1.68%)
Nov 05, 2002
4.460
4.641
4.450
4.622
40,122,944
+0.13(+2.95%)
Nov 04, 2002
4.441
4.567
4.425
4.489
50,695,224
+0.12(+2.74%)
Nov 01, 2002
4.182
4.399
4.150
4.370
43,606,916
+0.16(+3.68%)
Oct 31, 2002
4.273
4.347
4.169
4.214
47,879,272
-0.05(-1.21%)
Oct 30, 2002
4.208
4.298
4.182
4.266
29,504,556
+0.07(+1.77%)
Oct 29, 2002
4.315
4.331
4.127
4.192
41,027,044
-0.16(-3.57%)
Oct 28, 2002
4.379
4.408
4.269
4.347
35,620,076
+0.04(+0.82%)
Oct 25, 2002
4.205
4.328
4.205
4.311
31,991,298
+0.07(+1.75%)
Oct 24, 2002
4.363
4.363
4.211
4.237
37,183,840
-0.09(-2.16%)
Oct 23, 2002
4.202
4.331
4.179
4.331
58,255,696
+0.11(+2.68%)
Oct 22, 2002
3.975
4.279
3.894
4.218
93,538,512
+0.17(+4.15%)
Oct 21, 2002
4.030
4.056
4.004
4.050
42,745,204
-0.04(-0.95%)
Oct 18, 2002
4.017
4.092
3.962
4.088
40,348,812
+0.05(+1.28%)
Oct 17, 2002
4.085
4.092
4.008
4.037
35,635,856
+0.08(+1.96%)
Oct 16, 2002
4.072
4.072
3.894
3.959
33,250,292
-0.11(-2.78%)
Oct 15, 2002
4.040
4.072
3.917
4.072
37,495,108
+0.22(+5.62%)
Oct 14, 2002
3.798
3.878
3.759
3.856
28,678,428
-0.01(-0.33%)
Oct 11, 2002
3.684
3.888
3.684
3.869
34,990,112
+0.21(+5.74%)
Oct 10, 2002
3.474
3.668
3.397
3.659
44,284,216
+0.18(+5.30%)
Oct 09, 2002
3.377
3.520
3.377
3.474
35,775,708
-0.03(-0.74%)
Oct 08, 2002
3.662
3.697
3.397
3.500
47,377,716
-0.16(-4.41%)
Oct 07, 2002
3.736
3.791
3.623
3.662
28,985,674
-0.07(-1.99%)
Oct 04, 2002
3.749
3.846
3.646
3.736
40,847,584
+0.05(+1.40%)
Oct 03, 2002
3.882
3.924
3.552
3.684
59,760,984
-0.21(-5.47%)
Oct 02, 2002
3.927
4.040
3.878
3.898
46,815,512
-0.11(-2.74%)
Oct 01, 2002
3.911
4.024
3.907
4.008
48,453,848
+0.13(+3.25%)
Sep 30, 2002
3.979
4.001
3.856
3.882
51,939,988
-0.18(-4.46%)
Sep 27, 2002
3.959
4.072
3.949
4.063
50,983,596
-0.01(-0.24%)
Sep 26, 2002
3.856
4.092
3.823
4.072
43,390,020
+0.22(+5.70%)
Sep 25, 2002
3.878
3.911
3.746
3.852
40,661,320
-0.01(-0.25%)
Sep 24, 2002
3.911
3.959
3.814
3.862
45,298,160
-0.10(-2.45%)
Sep 23, 2002
3.927
3.972
3.878
3.959
42,196,620
-0.06(-1.45%)
Sep 20, 2002
3.988
4.040
3.920
4.017
71,129,688
+0.06(+1.55%)
Sep 19, 2002
4.088
4.088
3.911
3.956
37,066,884
-0.13(-3.16%)
Sep 18, 2002
4.040
4.114
4.004
4.085
36,446,824
+0.00(+0.08%)
Sep 17, 2002
4.088
4.134
4.011
4.082
40,255,988
+0.10(+2.52%)
Sep 16, 2002
4.024
4.056
3.930
3.982
26,997,086
-0.13(-3.14%)
Sep 13, 2002
4.004
4.111
3.914
4.111
36,980,868
+0.09(+2.25%)
Sep 12, 2002
4.088
4.098
4.001
4.021
40,392,440
-0.08(-1.89%)
Sep 11, 2002
4.108
4.457
4.072
4.098
31,145,676
+0.01(+0.24%)
Sep 10, 2002
3.979
4.092
3.962
4.088
35,965,068
+0.11(+2.85%)
Sep 09, 2002
3.940
4.046
3.862
3.975
42,521,808
+0.03(+0.82%)
Sep 06, 2002
3.810
3.988
3.810
3.943
44,462,748
+0.13(+3.48%)
Sep 05, 2002
3.781
3.859
3.629
3.810
41,487,136
+0.03(+0.77%)
Sep 04, 2002
3.668
3.801
3.633
3.781
12,747,756
+0.16(+4.46%)
Sep 03, 2002
3.862
3.869
3.620
3.620
41,560,160
-0.33(-8.35%)
Aug 30, 2002
4.001
4.040
3.878
3.949
34,122,216
-0.05(-1.13%)
Aug 29, 2002
3.817
4.046
3.814
3.995
34,289,916
+0.09(+2.40%)
Aug 28, 2002
3.830
3.927
3.827
3.901
28,998,978
-0.01(-0.25%)
Aug 27, 2002
4.117
4.153
3.862
3.911
37,418,376
-0.16(-3.89%)
Aug 26, 2002
3.917
4.111
3.898
4.069
35,066,848
+0.12(+3.03%)
Aug 23, 2002
3.911
3.988
3.833
3.949
45,584,056
-0.05(-1.29%)
Aug 22, 2002
3.969
4.043
3.937
4.001
72,945,008
+0.06(+1.64%)
Aug 21, 2002
3.701
3.979
3.668
3.937
147,133,856
+0.32(+8.94%)
Aug 20, 2002
3.613
3.668
3.581
3.613
117,977,072
+0.24(+6.99%)
Aug 16, 2002
3.394
3.471
3.322
3.377
38,307,932
-0.03(-0.95%)
Aug 15, 2002
3.248
3.429
3.248
3.410
54,475,304
+0.13(+3.94%)
Aug 14, 2002
3.235
3.287
3.093
3.280
45,145,620
+0.05(+1.50%)
Aug 13, 2002
3.313
3.374
3.229
3.232
39,605,296
-0.08(-2.44%)
Aug 12, 2002
3.200
3.355
3.171
3.313
46,836,552
+0.30(+10.10%)
Aug 07, 2002
3.054
3.099
2.931
3.009
33,846,840
+0.00(+0.00%)
Aug 06, 2002
2.860
3.070
2.857
3.009
41,556,444
+0.20(+7.13%)
Aug 05, 2002
3.109
3.109
2.809
2.809
57,769,920
-0.29(-9.48%)
Aug 02, 2002
3.093
3.132
2.948
3.103
34,946,488
-0.02(-0.72%)
Aug 01, 2002
3.271
3.303
3.125
3.125
57,916,892
-0.16(-5.01%)
Jul 31, 2002
3.293
3.290
3.196
3.290
57,592,628
+0.06(+1.80%)
Jul 30, 2002
3.093
3.258
3.051
3.232
73,056,400
+0.08(+2.67%)
Jul 29, 2002
2.973
3.171
2.957
3.148
60,198,180
+0.19(+6.56%)
Jul 26, 2002
2.838
2.954
2.844
2.954
50,431,916
+0.12(+4.10%)
Jul 25, 2002
2.899
3.006
2.760
2.838
46,262,596
-0.09(-3.09%)
Jul 24, 2002
2.679
2.973
2.650
2.928
78,911,392
+0.08(+2.95%)
Jul 23, 2002
3.200
3.238
2.792
2.844
80,987,856
-0.23(-7.56%)
Jul 22, 2002
3.190
3.206
2.967
3.077
67,621,584
-0.13(-4.03%)
Jul 19, 2002
3.264
3.293
3.174
3.206
53,870,096
-0.17(-5.07%)
Jul 17, 2002
3.361
3.397
3.293
3.377
54,535,332
+0.00(+0.10%)
Jul 12, 2002
3.313
3.406
3.264
3.374
65,232,928
+0.09(+2.76%)
Jul 11, 2002
3.135
3.284
3.112
3.284
47,628,956
+0.12(+3.89%)
Jul 10, 2002
3.313
3.326
3.154
3.161
57,755,688
-0.07(-2.30%)
Jul 09, 2002
3.313
3.358
3.225
3.235
48,071,104
-0.08(-2.53%)
Jul 08, 2002
3.284
3.397
3.284
3.319
39,775,784
+0.03(+0.78%)
Jul 05, 2002
3.229
3.303
3.174
3.293
22,595,706
+0.18(+5.93%)
Jul 04, 2002
3.054
3.167
3.006
3.109
41,581,508
+0.00(+0.00%)
Jul 03, 2002
3.054
3.167
3.006
3.109
41,581,508
+0.07(+2.34%)
Jul 02, 2002
3.200
3.219
3.038
3.038
65,622,168
-0.20(-6.28%)
Jul 01, 2002
3.410
3.410
3.225
3.242
72,055,760
-0.22(-6.26%)
Jun 28, 2002
3.167
3.458
3.154
3.458
77,740,576
+0.26(+8.08%)
Jun 27, 2002
3.216
3.216
2.938
3.200
79,317,344
+0.09(+2.91%)
Jun 26, 2002
3.070
3.216
2.990
3.109
107,609,312
-0.12(-3.70%)
Jun 25, 2002
3.394
3.394
3.203
3.229
62,044,440
+0.06(+1.94%)
Jun 21, 2002
3.041
3.167
3.028
3.167
89,602,176
+0.11(+3.70%)
Jun 20, 2002
3.216
3.245
3.009
3.054
93,733,136
-0.18(-5.50%)
Jun 19, 2002
3.297
3.319
3.225
3.232
62,445,748
-0.15(-4.40%)
Jun 18, 2002
3.335
3.387
3.287
3.381
36,682,596
+0.05(+1.55%)
Jun 17, 2002
3.297
3.345
3.248
3.329
62,666,976
+0.04(+1.18%)
Jun 14, 2002
3.232
3.297
3.070
3.290
93,805,536
+0.07(+2.11%)
Jun 12, 2002
3.390
3.390
3.200
3.222
129,936,448
-0.14(-4.04%)
Jun 11, 2002
3.575
3.578
3.335
3.358
80,046,008
-0.17(-4.77%)
Jun 10, 2002
3.652
3.665
3.513
3.526
93,075,016
-0.16(-4.30%)
Jun 07, 2002
3.678
3.794
3.662
3.684
95,886,640
-0.11(-2.98%)
Jun 06, 2002
3.733
3.798
3.684
3.798
224,565,952
+0.03(+0.86%)
Jun 05, 2002
3.927
3.937
3.756
3.765
96,008,544
-0.10(-2.67%)
May 31, 2002
3.856
3.882
3.833
3.869
69,482,384
-0.14(-3.55%)
May 28, 2002
4.124
4.140
3.975
4.011
48,933,744
-0.12(-2.97%)
May 27, 2002
4.218
4.218
4.134
4.134
36,895,472
+0.00(+0.00%)
May 24, 2002
4.218
4.218
4.134
4.134
36,895,472
-0.11(-2.66%)
May 23, 2002
4.192
4.247
4.153
4.247
43,075,036
+0.06(+1.47%)
May 22, 2002
4.169
4.234
4.121
4.185
50,969,056
-0.07(-1.60%)
May 21, 2002
4.302
4.357
4.208
4.253
35,624,100
-0.05(-1.13%)
May 20, 2002
4.137
4.315
4.117
4.302
34,558,796
+0.14(+3.42%)
May 17, 2002
4.166
4.192
4.095
4.160
76,828,432
-0.01(-0.16%)
May 16, 2002
4.282
4.366
4.134
4.166
82,060,272
-0.20(-4.59%)
May 15, 2002
4.331
4.421
4.298
4.366
49,214,692
-0.02(-0.37%)
May 14, 2002
4.437
4.476
4.318
4.383
61,625,808
-0.05(-1.02%)
May 13, 2002
4.402
4.457
4.353
4.428
32,986,674
-0.00(-0.07%)
May 10, 2002
4.370
4.434
4.347
4.431
36,692,188
-0.01(-0.29%)
May 09, 2002
4.470
4.554
4.434
4.444
28,004,838
-0.15(-3.17%)
May 08, 2002
4.460
4.622
4.444
4.589
35,870,080
+0.23(+5.19%)
May 07, 2002
4.412
4.460
4.340
4.363
32,058,440
-0.06(-1.46%)
May 06, 2002
4.428
4.505
4.415
4.428
39,053,308
-0.05(-1.15%)
May 03, 2002
4.363
4.521
4.347
4.479
49,301,944
+0.06(+1.39%)
May 02, 2002
4.402
4.538
4.392
4.418
48,503,664
-0.09(-2.08%)
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.