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
Rb Global Inc
(NY:
RBA
)
75.06
-0.98 (-1.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 16, 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
3.958
4.000
3.934
4.000
120,885
-0.02(-0.39%)
Apr 29, 2003
4.024
4.031
4.012
4.016
37,516
-0.01(-0.21%)
Apr 28, 2003
3.988
4.072
3.988
4.024
82,535
+0.04(+0.93%)
Apr 25, 2003
3.985
3.988
3.983
3.987
15,840
-0.00(-0.03%)
Apr 24, 2003
3.992
3.992
3.962
3.988
69,196
+0.00(+0.12%)
Apr 23, 2003
3.968
3.989
3.968
3.983
18,341
+0.03(+0.73%)
Apr 22, 2003
3.922
4.000
3.922
3.955
111,715
+0.03(+0.67%)
Apr 21, 2003
3.885
3.940
3.862
3.928
118,384
+0.06(+1.42%)
Apr 17, 2003
3.938
3.938
3.838
3.873
227,599
-0.06(-1.49%)
Apr 16, 2003
3.922
3.943
3.904
3.932
78,367
+0.02(+0.40%)
Apr 15, 2003
3.880
3.916
3.862
3.916
111,715
+0.04(+0.93%)
Apr 14, 2003
3.880
3.880
3.823
3.880
362,657
-0.01(-0.15%)
Apr 11, 2003
3.826
3.892
3.826
3.886
110,881
+0.06(+1.63%)
Apr 10, 2003
3.810
3.824
3.810
3.824
10,838
+0.02(+0.54%)
Apr 09, 2003
3.926
3.926
3.718
3.804
837,031
-0.12(-3.15%)
Apr 08, 2003
3.910
3.927
3.910
3.927
427,686
+0.03(+0.68%)
Apr 07, 2003
3.902
3.922
3.896
3.901
122,553
+0.00(+0.03%)
Apr 04, 2003
3.905
3.912
3.889
3.900
584,421
-0.01(-0.18%)
Apr 03, 2003
3.922
3.940
3.907
3.907
364,325
-0.02(-0.40%)
Apr 02, 2003
3.874
3.922
3.874
3.922
26,678
+0.07(+1.71%)
Apr 01, 2003
3.825
3.856
3.825
3.856
35,848
+0.05(+1.39%)
Mar 31, 2003
3.832
3.832
3.802
3.804
103,378
-0.06(-1.46%)
Mar 28, 2003
3.855
3.879
3.855
3.860
4,168
+0.01(+0.19%)
Mar 27, 2003
3.790
3.853
3.790
3.853
97,542
+0.04(+1.17%)
Mar 26, 2003
3.772
3.808
3.766
3.808
156,734
+0.03(+0.92%)
Mar 25, 2003
3.756
3.777
3.756
3.774
8,336
+0.02(+0.51%)
Mar 24, 2003
3.728
3.757
3.728
3.754
157,568
+0.03(+0.74%)
Mar 21, 2003
3.706
3.730
3.706
3.727
31,680
+0.04(+1.21%)
Mar 20, 2003
3.717
3.795
3.682
3.682
96,708
-0.02(-0.62%)
Mar 19, 2003
3.710
3.710
3.704
3.705
20,842
-0.00(-0.03%)
Mar 18, 2003
3.742
3.778
3.706
3.706
110,047
-0.05(-1.37%)
Mar 17, 2003
3.706
3.759
3.706
3.758
196,752
+0.06(+1.49%)
Mar 14, 2003
3.693
3.704
3.693
3.703
118,384
+0.01(+0.26%)
Mar 13, 2003
3.690
3.694
3.690
3.693
87,538
-0.00(-0.06%)
Mar 12, 2003
3.715
3.715
3.682
3.696
126,721
-0.02(-0.61%)
Mar 11, 2003
3.706
3.718
3.706
3.718
17,507
-0.00(-0.03%)
Mar 10, 2003
3.736
3.736
3.718
3.720
8,336
-0.03(-0.93%)
Mar 07, 2003
3.802
3.802
3.748
3.754
43,352
-0.05(-1.42%)
Mar 06, 2003
3.828
3.838
3.796
3.808
105,879
-0.02(-0.63%)
Mar 05, 2003
3.764
3.853
3.764
3.832
88,371
+0.06(+1.65%)
Mar 04, 2003
3.944
3.944
3.766
3.770
112,549
-0.18(-4.50%)
Mar 03, 2003
3.880
3.958
3.880
3.947
95,041
+0.07(+1.79%)
Feb 28, 2003
3.816
3.898
3.816
3.878
120,885
+0.06(+1.51%)
Feb 27, 2003
3.646
3.820
3.646
3.820
40,017
+0.20(+5.46%)
Feb 26, 2003
3.556
3.652
3.529
3.622
1,333,914
+0.07(+2.03%)
Feb 25, 2003
3.544
3.550
3.544
3.550
10,004
-0.01(-0.20%)
Feb 24, 2003
3.580
3.580
3.558
3.558
16,673
-0.03(-0.97%)
Feb 21, 2003
3.594
3.597
3.592
3.592
10,838
+0.00(+0.00%)
Feb 20, 2003
3.598
3.598
3.590
3.592
20,008
-0.01(-0.17%)
Feb 19, 2003
3.595
3.601
3.595
3.598
228,432
+0.00(+0.03%)
Feb 18, 2003
3.668
3.673
3.589
3.597
76,700
-0.09(-2.57%)
Feb 14, 2003
3.705
3.706
3.691
3.692
14,172
-0.01(-0.36%)
Feb 13, 2003
3.696
3.712
3.696
3.705
12,505
+0.00(+0.13%)
Feb 12, 2003
3.710
3.757
3.700
3.700
113,382
-0.01(-0.16%)
Feb 11, 2003
3.699
3.724
3.699
3.706
50,021
+0.02(+0.46%)
Feb 10, 2003
3.697
3.700
3.688
3.690
12,505
+0.00(+0.00%)
Feb 07, 2003
3.705
3.706
3.690
3.690
10,838
+0.00(+0.03%)
Feb 06, 2003
3.718
3.718
3.688
3.688
27,511
-0.03(-0.81%)
Feb 05, 2003
3.705
3.720
3.705
3.718
63,360
+0.01(+0.36%)
Feb 04, 2003
3.712
3.718
3.694
3.705
32,514
-0.01(-0.35%)
Feb 03, 2003
3.750
3.760
3.718
3.718
18,341
-0.02(-0.55%)
Jan 31, 2003
3.747
3.766
3.718
3.739
52,522
+0.00(+0.13%)
Jan 30, 2003
3.726
3.760
3.717
3.734
63,360
+0.01(+0.26%)
Jan 29, 2003
3.732
3.738
3.708
3.724
62,527
-0.01(-0.35%)
Jan 28, 2003
3.772
3.772
3.738
3.738
49,188
-0.03(-0.76%)
Jan 27, 2003
3.778
3.778
3.766
3.766
40,851
-0.02(-0.63%)
Jan 24, 2003
3.790
3.790
3.790
3.790
1,667
+0.01(+0.19%)
Jan 23, 2003
3.816
3.816
3.778
3.783
7,503
-0.04(-1.07%)
Jan 22, 2003
3.826
3.837
3.824
3.824
18,341
-0.01(-0.31%)
Jan 21, 2003
3.898
3.898
3.836
3.836
49,188
-0.07(-1.90%)
Jan 17, 2003
3.916
3.931
3.898
3.910
23,343
-0.01(-0.15%)
Jan 16, 2003
3.908
3.916
3.900
3.916
23,343
+0.01(+0.28%)
Jan 15, 2003
3.910
3.910
3.898
3.905
8,336
-0.02(-0.43%)
Jan 14, 2003
3.922
3.925
3.914
3.922
13,339
-0.02(-0.43%)
Jan 13, 2003
3.994
3.994
3.939
3.939
50,855
-0.04(-1.08%)
Jan 10, 2003
3.998
4.022
3.982
3.982
94,207
-0.01(-0.27%)
Jan 09, 2003
3.977
4.012
3.977
3.993
72,531
+0.03(+0.67%)
Jan 08, 2003
3.967
3.970
3.967
3.967
25,844
+0.00(+0.00%)
Jan 07, 2003
3.949
3.967
3.949
3.967
22,509
+0.02(+0.46%)
Jan 06, 2003
3.956
3.958
3.947
3.949
41,684
-0.01(-0.27%)
Jan 03, 2003
3.958
3.964
3.958
3.959
89,205
+0.02(+0.49%)
Jan 02, 2003
3.892
3.940
3.889
3.940
31,680
+0.06(+1.55%)
Dec 31, 2002
3.920
3.920
3.880
3.880
35,848
-0.04(-1.10%)
Dec 30, 2002
3.900
3.925
3.900
3.923
16,673
+0.03(+0.89%)
Dec 27, 2002
3.904
3.904
3.874
3.889
20,842
-0.02(-0.40%)
Dec 26, 2002
3.824
3.910
3.824
3.904
73,365
+0.10(+2.58%)
Dec 24, 2002
3.897
3.897
3.802
3.806
125,054
-0.09(-2.37%)
Dec 23, 2002
3.920
3.920
3.868
3.898
129,222
-0.00(-0.06%)
Dec 20, 2002
3.873
3.958
3.866
3.901
115,883
+0.04(+1.03%)
Dec 19, 2002
3.742
3.864
3.742
3.861
115,883
+0.09(+2.35%)
Dec 18, 2002
3.868
3.880
3.772
3.772
88,371
-0.11(-2.87%)
Dec 17, 2002
3.790
3.884
3.790
3.884
130,056
+0.11(+2.79%)
Dec 16, 2002
3.679
3.790
3.658
3.778
112,549
+0.09(+2.57%)
Dec 13, 2002
3.676
3.690
3.676
3.684
23,343
+0.02(+0.46%)
Dec 12, 2002
3.596
3.667
3.589
3.667
39,183
+0.08(+2.17%)
Dec 11, 2002
3.591
3.610
3.589
3.589
130,056
-0.01(-0.27%)
Dec 10, 2002
3.580
3.626
3.562
3.598
165,905
+0.01(+0.33%)
Dec 09, 2002
3.606
3.606
3.574
3.586
156,734
-0.02(-0.43%)
Dec 06, 2002
3.640
3.640
3.628
3.602
17,507
-0.03(-0.92%)
Dec 05, 2002
3.640
3.645
3.636
3.636
9,170
+0.00(+0.00%)
Dec 04, 2002
3.615
3.640
3.604
3.636
79,201
+0.00(+0.03%)
Dec 03, 2002
3.614
3.634
3.614
3.634
90,039
+0.02(+0.60%)
Dec 02, 2002
3.658
3.670
3.598
3.613
418,515
-0.04(-1.08%)
Nov 29, 2002
3.658
3.658
3.652
3.652
3,334
-0.01(-0.33%)
Nov 27, 2002
3.668
3.690
3.646
3.664
112,549
+0.01(+0.30%)
Nov 26, 2002
3.646
3.657
3.646
3.654
95,875
+0.01(+0.20%)
Nov 25, 2002
3.646
3.670
3.646
3.646
96,708
+0.01(+0.16%)
Nov 22, 2002
3.650
3.658
3.640
3.640
258,445
-0.00(-0.07%)
Nov 21, 2002
3.651
3.675
3.634
3.643
705,307
-0.01(-0.23%)
Nov 20, 2002
3.652
3.658
3.649
3.651
51,689
-0.00(-0.03%)
Nov 19, 2002
3.660
3.660
3.634
3.652
194,251
-0.01(-0.16%)
Nov 18, 2002
3.672
3.687
3.658
3.658
54,190
-0.01(-0.36%)
Nov 15, 2002
3.670
3.672
3.658
3.672
29,179
+0.00(+0.00%)
Nov 14, 2002
3.667
3.672
3.660
3.672
100,043
+0.01(+0.36%)
Nov 13, 2002
3.705
3.705
3.598
3.658
305,966
-0.05(-1.39%)
Nov 12, 2002
3.678
3.718
3.678
3.710
16,673
+0.04(+1.08%)
Nov 11, 2002
3.700
3.718
3.670
3.670
61,693
-0.02(-0.49%)
Nov 08, 2002
3.694
3.700
3.682
3.688
5,835
-0.02(-0.42%)
Nov 07, 2002
3.717
3.724
3.704
3.704
85,870
-0.00(-0.06%)
Nov 06, 2002
3.706
3.732
3.704
3.706
63,360
+0.01(+0.19%)
Nov 05, 2002
3.704
3.736
3.658
3.699
153,400
-0.01(-0.36%)
Nov 04, 2002
3.688
3.726
3.687
3.712
127,555
+0.01(+0.32%)
Nov 01, 2002
3.714
3.717
3.700
3.700
47,520
-0.02(-0.42%)
Oct 31, 2002
3.712
3.716
3.694
3.716
20,008
+0.03(+0.72%)
Oct 30, 2002
3.690
3.690
3.690
3.690
833
-0.03(-0.74%)
Oct 29, 2002
3.718
3.748
3.717
3.717
55,023
+0.01(+0.29%)
Oct 28, 2002
3.685
3.754
3.681
3.706
75,032
+0.02(+0.49%)
Oct 25, 2002
3.662
3.702
3.662
3.688
39,183
+0.03(+0.82%)
Oct 24, 2002
3.664
3.668
3.658
3.658
5,835
-0.01(-0.33%)
Oct 23, 2002
3.669
3.682
3.664
3.670
15,840
+0.00(+0.13%)
Oct 22, 2002
3.682
3.688
3.646
3.666
145,063
-0.02(-0.55%)
Oct 21, 2002
3.688
3.700
3.682
3.686
75,032
-0.03(-0.71%)
Oct 18, 2002
3.715
3.715
3.688
3.712
15,840
-0.01(-0.16%)
Oct 17, 2002
3.720
3.746
3.715
3.718
69,196
-0.02(-0.48%)
Oct 16, 2002
3.705
3.736
3.624
3.736
196,752
+0.03(+0.81%)
Oct 15, 2002
3.754
3.754
3.694
3.706
70,864
-0.05(-1.44%)
Oct 14, 2002
3.760
3.766
3.754
3.760
10,004
-0.00(-0.03%)
Oct 11, 2002
3.706
3.772
3.706
3.762
33,347
+0.06(+1.72%)
Oct 10, 2002
3.670
3.698
3.670
3.698
523,561
+0.02(+0.42%)
Oct 09, 2002
3.676
3.682
3.673
3.682
81,702
+0.01(+0.16%)
Oct 08, 2002
3.610
3.676
3.610
3.676
104,212
+0.06(+1.79%)
Oct 07, 2002
3.694
3.705
3.604
3.612
3,001,307
-0.09(-2.56%)
Oct 04, 2002
3.790
3.804
3.694
3.706
256,778
-0.11(-2.95%)
Oct 03, 2002
3.766
3.819
3.718
3.819
88,371
+0.05(+1.37%)
Oct 02, 2002
3.622
3.774
3.622
3.768
62,527
+0.13(+3.66%)
Oct 01, 2002
3.576
3.634
3.576
3.634
20,008
+0.06(+1.68%)
Sep 30, 2002
3.590
3.598
3.538
3.574
70,030
-0.02(-0.50%)
Sep 27, 2002
3.610
3.610
3.586
3.592
18,341
-0.02(-0.53%)
Sep 26, 2002
3.612
3.612
3.612
3.612
0
+0.00(+0.00%)
Sep 25, 2002
3.592
3.612
3.586
3.612
11,671
+0.03(+0.70%)
Sep 24, 2002
3.601
3.628
3.586
3.586
27,511
-0.03(-0.96%)
Sep 23, 2002
3.600
3.622
3.600
3.621
10,004
+0.02(+0.63%)
Sep 20, 2002
3.682
3.682
3.594
3.598
88,371
-0.08(-2.15%)
Sep 19, 2002
3.684
3.706
3.678
3.678
48,354
-0.01(-0.20%)
Sep 18, 2002
3.688
3.696
3.684
3.685
8,336
-0.02(-0.42%)
Sep 17, 2002
3.708
3.718
3.700
3.700
21,676
-0.01(-0.16%)
Sep 16, 2002
3.684
3.724
3.684
3.706
87,538
+0.02(+0.62%)
Sep 13, 2002
3.670
3.685
3.670
3.684
7,503
+0.00(+0.03%)
Sep 12, 2002
3.652
3.688
3.652
3.682
21,676
+0.05(+1.49%)
Sep 11, 2002
3.658
3.658
3.628
3.628
135,892
+0.11(+3.07%)
Sep 10, 2002
3.501
3.520
3.500
3.520
39,183
+0.04(+1.10%)
Sep 09, 2002
3.478
3.482
3.478
3.482
2,501
+0.00(+0.07%)
Sep 06, 2002
3.490
3.490
3.480
3.480
10,004
+0.00(+0.03%)
Sep 05, 2002
3.466
3.481
3.456
3.478
40,017
-0.02(-0.51%)
Sep 04, 2002
3.478
3.496
3.474
3.496
139,227
+0.03(+0.83%)
Sep 03, 2002
3.432
3.478
3.420
3.468
109,214
+0.04(+1.08%)
Aug 30, 2002
3.468
3.468
3.431
3.431
19,175
-0.02(-0.69%)
Aug 29, 2002
3.449
3.454
3.419
3.454
71,697
+0.02(+0.70%)
Aug 28, 2002
3.431
3.454
3.416
3.431
380,999
+0.01(+0.25%)
Aug 27, 2002
3.449
3.453
3.422
3.422
45,019
-0.03(-0.77%)
Aug 26, 2002
3.454
3.468
3.449
3.449
14,172
+0.00(+0.00%)
Aug 23, 2002
3.456
3.466
3.449
3.449
12,505
-0.01(-0.17%)
Aug 22, 2002
3.454
3.460
3.454
3.454
7,503
-0.01(-0.17%)
Aug 21, 2002
3.429
3.466
3.421
3.460
28,345
+0.04(+1.05%)
Aug 20, 2002
3.472
3.472
3.421
3.425
73,365
-0.05(-1.55%)
Aug 16, 2002
3.456
3.478
3.449
3.478
43,352
+0.02(+0.52%)
Aug 15, 2002
3.454
3.460
3.449
3.460
14,172
+0.00(+0.00%)
Aug 14, 2002
3.460
3.460
3.419
3.460
84,203
+0.01(+0.28%)
Aug 13, 2002
3.496
3.496
3.449
3.451
35,015
-0.05(-1.47%)
Aug 12, 2002
3.466
3.510
3.454
3.502
255,944
-0.00(-0.07%)
Aug 07, 2002
3.496
3.505
3.496
3.505
1,167,175
+0.03(+0.76%)
Aug 06, 2002
3.508
3.586
3.478
3.478
113,382
+0.05(+1.50%)
Aug 05, 2002
3.431
3.446
3.422
3.427
19,175
-0.00(-0.14%)
Aug 02, 2002
3.437
3.449
3.431
3.432
15,006
+0.00(+0.03%)
Aug 01, 2002
3.502
3.502
3.419
3.431
185,914
-0.07(-2.05%)
Jul 31, 2002
3.520
3.531
3.498
3.502
35,848
-0.03(-0.85%)
Jul 30, 2002
3.495
3.532
3.494
3.532
40,851
+0.04(+1.03%)
Jul 29, 2002
3.359
3.496
3.359
3.496
406,010
-0.06(-1.55%)
Jul 26, 2002
3.550
3.552
3.547
3.552
9,504,140
+0.00(+0.03%)
Jul 25, 2002
3.628
3.628
3.544
3.550
107,546
-0.09(-2.44%)
Jul 24, 2002
3.646
3.646
3.639
3.639
199,253
-0.01(-0.20%)
Jul 23, 2002
3.652
3.658
3.646
3.646
166,739
-0.01(-0.30%)
Jul 22, 2002
3.656
3.672
3.656
3.657
14,172
+0.02(+0.46%)
Jul 19, 2002
3.646
3.676
3.628
3.640
96,708
-0.00(-0.03%)
Jul 17, 2002
3.645
3.645
3.640
3.642
27,511
-0.12(-3.22%)
Jul 12, 2002
3.814
3.814
3.742
3.763
726,149
-0.04(-1.17%)
Jul 11, 2002
3.781
3.808
3.781
3.807
10,838
+0.05(+1.24%)
Jul 10, 2002
3.834
3.834
3.760
3.760
124,220
-0.08(-1.97%)
Jul 09, 2002
3.864
3.864
3.836
3.836
114,216
-0.03(-0.71%)
Jul 08, 2002
3.876
3.876
3.864
3.864
365,992
-0.01(-0.31%)
Jul 05, 2002
3.799
3.876
3.792
3.876
45,853
+0.05(+1.22%)
Jul 04, 2002
3.850
3.862
3.829
3.829
66,695
+0.00(+0.00%)
Jul 03, 2002
3.850
3.862
3.829
3.829
66,695
+0.01(+0.22%)
Jul 02, 2002
3.742
3.820
3.742
3.820
46,687
+0.06(+1.56%)
Jul 01, 2002
3.774
3.784
3.762
3.762
30,013
+0.02(+0.48%)
Jun 28, 2002
3.704
3.744
3.704
3.744
13,339
+0.04(+1.07%)
Jun 27, 2002
3.656
3.706
3.656
3.704
98,376
+0.05(+1.28%)
Jun 26, 2002
3.688
3.688
3.634
3.657
45,853
-0.03(-0.85%)
Jun 25, 2002
3.696
3.718
3.688
3.688
22,509
-0.04(-0.97%)
Jun 21, 2002
3.718
3.732
3.700
3.724
5,919,245
+0.01(+0.16%)
Jun 20, 2002
3.766
3.766
3.718
3.718
40,851
-0.05(-1.27%)
Jun 19, 2002
3.776
3.776
3.765
3.766
16,673
-0.01(-0.32%)
Jun 18, 2002
3.778
3.778
3.778
3.778
165,905
+0.00(+0.06%)
Jun 17, 2002
3.796
3.796
3.776
3.776
15,006
-0.02(-0.54%)
Jun 14, 2002
3.740
3.802
3.740
3.796
43,352
+0.08(+2.10%)
Jun 12, 2002
3.795
3.795
3.717
3.718
51,689
-0.09(-2.36%)
Jun 11, 2002
3.868
3.868
3.808
3.808
59,192
-0.06(-1.55%)
Jun 10, 2002
3.852
3.874
3.852
3.868
95,875
+0.02(+0.62%)
Jun 07, 2002
3.832
3.844
3.832
3.844
76,700
+0.01(+0.31%)
Jun 06, 2002
3.848
3.849
3.826
3.832
82,535
+0.00(+0.06%)
Jun 05, 2002
3.850
3.868
3.826
3.830
70,864
-0.01(-0.22%)
May 31, 2002
3.820
3.862
3.820
3.838
241,771
+0.01(+0.16%)
May 28, 2002
3.838
3.838
3.814
3.832
108,380
-0.01(-0.16%)
May 27, 2002
3.838
3.838
3.838
3.838
11,671
+0.00(+0.00%)
May 24, 2002
3.838
3.838
3.838
3.838
11,671
+0.00(+0.00%)
May 23, 2002
3.835
3.842
3.810
3.838
160,903
+0.00(+0.00%)
May 22, 2002
3.836
3.838
3.820
3.838
5,502,396
-0.00(-0.06%)
May 21, 2002
3.838
3.855
3.832
3.841
65,028
-0.01(-0.31%)
May 20, 2002
3.868
3.868
3.853
3.853
917,066
-0.03(-0.86%)
May 17, 2002
3.856
3.904
3.840
3.886
24,177
+0.04(+1.09%)
May 16, 2002
3.742
3.868
3.742
3.844
148,397
+0.10(+2.72%)
May 15, 2002
3.670
3.771
3.670
3.742
63,360
+0.08(+2.16%)
May 14, 2002
3.598
3.663
3.598
3.663
119,218
+0.03(+0.96%)
May 13, 2002
3.622
3.639
3.556
3.628
196,752
-0.02(-0.66%)
May 10, 2002
3.687
3.688
3.598
3.652
95,041
-0.03(-0.94%)
May 09, 2002
3.700
3.700
3.682
3.687
95,041
-0.02(-0.65%)
May 08, 2002
3.682
3.711
3.682
3.711
55,023
+0.02(+0.65%)
May 07, 2002
3.718
3.742
3.658
3.687
380,165
+0.00(+0.13%)
May 06, 2002
3.598
3.718
3.598
3.682
142,562
+0.08(+2.33%)
May 03, 2002
3.580
3.598
3.568
3.598
418,515
+0.01(+0.40%)
May 02, 2002
3.586
3.586
3.584
3.584
16,673
+0.00(+0.00%)
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.