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
Hong Kong Hang Seng
(IX:
HSI
)
18,578.30
+102.38 (+0.55%)
Daily Price
Updated: 4:09 PM EDT, May 6, 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 (%)
Dec 31, 2004
14262
14305
14159
14164
230,151,200
-102.90(-0.72%)
Dec 30, 2004
14278
14333
14227
14266
201,244,992
+69.40(+0.49%)
Dec 29, 2004
14148
14235
14097
14197
228,455,200
+0.00(+0.00%)
Dec 28, 2004
14148
14235
14097
14197
0
+2.10(+0.01%)
Dec 27, 2004
14216
14230
14178
14195
102,238,400
+0.00(+0.00%)
Dec 25, 2004
14216
14230
14178
14195
102,238,400
-40.40(-0.28%)
Dec 24, 2004
14166
14255
14134
14235
187,791,808
+84.20(+0.60%)
Dec 23, 2004
14213
14219
14117
14151
200,206,000
-29.70(-0.21%)
Dec 22, 2004
14235
14260
14136
14181
217,445,792
-33.20(-0.23%)
Dec 21, 2004
14000
14230
13957
14214
318,387,008
+0.00(+0.00%)
Dec 20, 2004
14000
14230
13957
14214
0
+221.60(+1.58%)
Dec 18, 2004
14014
14032
13905
13992
236,586,000
-32.20(-0.23%)
Dec 17, 2004
14104
14137
13977
14025
290,367,808
-53.90(-0.38%)
Dec 16, 2004
14054
14133
13997
14078
437,598,016
+35.00(+0.25%)
Dec 15, 2004
13965
14059
13950
14044
421,605,792
+157.30(+1.13%)
Dec 14, 2004
13875
13907
13760
13886
315,236,992
+0.00(+0.00%)
Dec 13, 2004
13875
13907
13760
13886
0
-15.60(-0.11%)
Dec 11, 2004
13965
14025
13870
13902
317,600,608
-107.00(-0.76%)
Dec 10, 2004
14009
14064
13910
14009
420,998,592
-13.50(-0.10%)
Dec 09, 2004
14157
14214
13984
14022
400,511,616
-213.50(-1.50%)
Dec 08, 2004
14197
14317
14184
14236
364,373,408
-21.10(-0.15%)
Dec 07, 2004
14256
14288
14166
14257
308,151,008
+0.00(+0.00%)
Dec 06, 2004
14256
14288
14166
14257
0
+45.10(+0.32%)
Dec 04, 2004
14264
14282
14150
14212
419,049,984
-50.00(-0.35%)
Dec 03, 2004
14312
14339
14226
14262
456,472,000
+99.00(+0.70%)
Dec 02, 2004
14006
14163
13936
14163
337,997,600
+102.80(+0.73%)
Dec 01, 2004
14060
14137
14016
14060
764,496,192
-6.90(-0.05%)
Nov 30, 2004
13979
14111
13975
14067
314,580,192
+0.00(+0.00%)
Nov 29, 2004
13979
14111
13975
14067
0
+171.90(+1.24%)
Nov 27, 2004
13922
14009
13856
13895
396,691,392
-31.60(-0.23%)
Nov 26, 2004
14009
14055
13868
13927
357,165,408
-70.40(-0.50%)
Nov 25, 2004
14001
14092
13942
13997
435,074,816
-26.30(-0.19%)
Nov 24, 2004
13809
14049
13784
14023
429,572,800
+222.70(+1.61%)
Nov 23, 2004
13647
13804
13630
13801
296,837,184
+0.00(+0.00%)
Nov 22, 2004
13647
13804
13630
13801
0
+12.90(+0.09%)
Nov 20, 2004
13853
13871
13751
13788
289,249,792
-12.10(-0.09%)
Nov 19, 2004
13854
13883
13785
13800
346,010,400
-25.20(-0.18%)
Nov 18, 2004
13787
13859
13770
13825
469,039,200
+78.90(+0.57%)
Nov 17, 2004
13927
13927
13727
13746
559,131,008
-186.10(-1.34%)
Nov 16, 2004
13907
13951
13888
13932
458,188,416
+0.00(+0.00%)
Nov 15, 2004
13907
13951
13888
13932
0
+147.70(+1.07%)
Nov 13, 2004
13750
13822
13748
13784
432,967,616
+160.00(+1.17%)
Nov 12, 2004
13657
13685
13587
13624
431,508,800
-47.90(-0.35%)
Nov 11, 2004
13564
13672
13530
13672
388,796,992
+155.70(+1.15%)
Nov 10, 2004
13542
13579
13486
13517
256,349,200
-44.80(-0.33%)
Nov 09, 2004
13536
13574
13464
13562
258,320,800
+0.00(+0.00%)
Nov 08, 2004
13536
13574
13464
13562
0
+66.50(+0.49%)
Nov 06, 2004
13498
13537
13461
13495
362,388,800
+125.90(+0.94%)
Nov 05, 2004
13486
13486
13320
13369
308,467,584
-28.60(-0.21%)
Nov 04, 2004
13316
13427
13270
13398
352,713,984
+89.00(+0.67%)
Nov 03, 2004
13160
13313
13160
13309
386,278,016
+214.50(+1.64%)
Nov 02, 2004
13039
13105
13001
13094
198,432,400
+0.00(+0.00%)
Nov 01, 2004
13039
13105
13001
13094
0
+39.50(+0.30%)
Oct 29, 2004
13027
13098
13025
13055
409,074,816
-58.50(-0.45%)
Oct 28, 2004
12974
13141
12973
13113
412,756,192
+274.50(+2.14%)
Oct 27, 2004
12881
12918
12836
12839
240,927,392
-13.60(-0.11%)
Oct 26, 2004
12841
12868
12811
12852
281,120,192
+34.20(+0.27%)
Oct 25, 2004
12816
12847
12743
12818
434,971,808
-197.10(-1.51%)
Oct 22, 2004
12997
13038
12945
13015
243,030,592
+0.00(+0.00%)
Oct 21, 2004
12997
13038
12945
13015
243,030,592
+16.10(+0.12%)
Oct 20, 2004
13094
13096
12955
12999
266,327,808
-155.40(-1.18%)
Oct 19, 2004
13108
13155
13043
13154
190,995,008
+119.80(+0.92%)
Oct 18, 2004
13075
13089
12990
13035
158,319,600
-24.70(-0.19%)
Oct 15, 2004
13022
13095
13013
13059
190,253,600
+24.00(+0.18%)
Oct 14, 2004
13025
13069
12982
13035
281,154,816
-136.20(-1.03%)
Oct 13, 2004
13242
13301
13094
13172
386,337,600
-80.00(-0.60%)
Oct 12, 2004
13244
13286
13187
13252
271,624,608
-53.50(-0.40%)
Oct 11, 2004
13241
13322
13158
13305
276,751,616
+63.60(+0.48%)
Oct 08, 2004
13291
13380
13186
13242
391,198,400
-80.20(-0.60%)
Oct 07, 2004
13333
13335
13269
13322
204,195,008
+50.10(+0.38%)
Oct 06, 2004
13378
13399
13272
13272
269,407,616
-59.50(-0.45%)
Oct 05, 2004
13367
13367
13304
13331
307,410,208
-28.10(-0.21%)
Oct 04, 2004
13347
13403
13323
13359
546,654,208
+239.20(+1.82%)
Oct 01, 2004
13057
13155
13052
13120
360,964,192
+0.00(+0.00%)
Sep 30, 2004
13057
13155
13052
13120
360,964,192
+169.20(+1.31%)
Sep 29, 2004
12933
12967
12884
12951
299,312,192
+0.00(+0.00%)
Sep 28, 2004
12933
12967
12884
12951
299,312,192
-71.10(-0.55%)
Sep 27, 2004
13054
13068
12908
13022
318,864,384
-44.90(-0.34%)
Sep 24, 2004
13236
13253
13035
13067
404,185,600
-213.60(-1.61%)
Sep 23, 2004
13199
13283
13179
13280
371,459,584
+8.20(+0.06%)
Sep 22, 2004
13314
13357
13265
13272
569,692,032
-32.30(-0.24%)
Sep 21, 2004
13212
13311
13155
13304
416,891,808
+83.20(+0.63%)
Sep 20, 2004
13236
13284
13174
13221
464,480,800
-3.60(-0.03%)
Sep 17, 2004
13243
13254
13184
13225
892,766,016
+15.10(+0.11%)
Sep 16, 2004
13044
13224
13044
13210
329,039,808
+125.40(+0.96%)
Sep 15, 2004
13127
13128
13008
13084
248,985,600
-63.70(-0.48%)
Sep 14, 2004
13148
13172
13090
13148
232,067,008
+8.50(+0.06%)
Sep 13, 2004
13079
13144
13059
13140
267,778,208
+135.60(+1.04%)
Sep 10, 2004
12946
13008
12865
13004
337,555,584
+61.80(+0.48%)
Sep 09, 2004
13020
13081
12906
12942
286,500,192
-107.80(-0.83%)
Sep 08, 2004
13162
13190
13014
13050
367,376,000
-86.00(-0.65%)
Sep 07, 2004
13103
13146
13058
13136
250,674,208
+31.70(+0.24%)
Sep 06, 2004
12965
13107
12943
13104
335,561,984
+156.20(+1.21%)
Sep 03, 2004
13061
13075
12935
12948
268,535,200
-51.00(-0.39%)
Sep 02, 2004
13027
13088
12980
12999
271,335,200
-24.80(-0.19%)
Sep 01, 2004
12924
13043
12924
13024
318,755,584
+173.60(+1.35%)
Aug 31, 2004
12833
12904
12807
12850
203,318,592
-27.50(-0.21%)
Aug 30, 2004
12807
12901
12802
12878
230,490,800
+59.40(+0.46%)
Aug 27, 2004
12765
12898
12765
12818
325,612,416
+34.00(+0.27%)
Aug 26, 2004
12793
12844
12721
12784
331,239,200
-8.60(-0.07%)
Aug 25, 2004
12667
12820
12667
12793
459,619,200
+146.50(+1.16%)
Aug 24, 2004
12424
12657
12409
12646
348,611,584
+214.70(+1.73%)
Aug 23, 2004
12414
12452
12386
12432
220,490,800
+54.90(+0.44%)
Aug 20, 2004
12359
12418
12320
12377
211,594,400
-19.80(-0.16%)
Aug 19, 2004
12297
12429
12290
12397
308,417,984
+168.20(+1.38%)
Aug 18, 2004
12210
12269
12194
12228
142,521,600
-27.60(-0.23%)
Aug 17, 2004
12279
12320
12221
12256
166,213,200
+36.30(+0.30%)
Aug 16, 2004
12321
12339
12151
12220
257,946,208
-140.00(-1.13%)
Aug 13, 2004
12347
12367
12279
12360
272,979,008
-53.60(-0.43%)
Aug 12, 2004
12342
12431
12272
12413
283,336,192
+70.30(+0.57%)
Aug 11, 2004
12477
12483
12324
12343
231,490,400
-64.90(-0.52%)
Aug 10, 2004
12456
12504
12368
12408
200,405,600
-59.40(-0.48%)
Aug 09, 2004
12421
12535
12415
12467
161,457,792
-11.30(-0.09%)
Aug 06, 2004
12403
12503
12392
12479
268,418,400
-13.20(-0.11%)
Aug 05, 2004
12319
12518
12316
12492
311,346,400
+211.60(+1.72%)
Aug 04, 2004
12270
12322
12174
12280
304,769,216
-76.80(-0.62%)
Aug 03, 2004
12405
12425
12280
12357
254,464,800
+155.70(+1.28%)
Aug 02, 2004
12234
12237
12132
12201
178,931,200
-36.60(-0.30%)
Jul 30, 2004
12291
12345
12224
12238
277,494,016
+54.90(+0.45%)
Jul 29, 2004
12266
12284
12085
12183
233,020,608
-137.20(-1.11%)
Jul 28, 2004
12378
12382
12292
12320
156,750,592
+19.00(+0.15%)
Jul 27, 2004
12274
12359
12250
12301
222,351,808
-18.50(-0.15%)
Jul 26, 2004
12243
12322
12219
12320
149,541,600
-33.20(-0.27%)
Jul 23, 2004
12286
12388
12286
12353
191,673,408
+32.80(+0.27%)
Jul 22, 2004
12295
12345
12246
12320
211,908,192
-74.90(-0.60%)
Jul 21, 2004
12248
12399
12248
12395
416,101,184
+271.50(+2.24%)
Jul 20, 2004
12098
12138
12052
12124
199,152,992
-43.40(-0.36%)
Jul 19, 2004
12079
12173
12033
12167
190,228,992
+107.80(+0.89%)
Jul 16, 2004
11868
12110
11863
12059
189,842,800
+119.80(+1.00%)
Jul 15, 2004
11932
11957
11884
11939
182,479,200
+6.60(+0.06%)
Jul 14, 2004
12062
12133
11916
11933
259,400,992
-145.50(-1.20%)
Jul 13, 2004
12192
12192
12013
12078
213,628,400
-112.70(-0.92%)
Jul 12, 2004
12228
12268
12170
12191
174,971,808
-11.30(-0.09%)
Jul 09, 2004
12157
12214
12118
12202
183,325,792
+82.50(+0.68%)
Jul 08, 2004
12296
12345
12115
12120
222,684,992
-200.50(-1.63%)
Jul 07, 2004
12175
12344
12166
12320
258,531,808
+36.20(+0.29%)
Jul 06, 2004
12274
12337
12210
12284
224,291,392
+32.00(+0.26%)
Jul 05, 2004
12160
12258
12130
12252
140,232,608
+32.00(+0.26%)
Jul 02, 2004
12052
12247
12051
12220
256,919,808
-65.70(-0.53%)
Jul 01, 2004
12199
12328
12199
12286
317,051,584
+0.00(+0.00%)
Jun 30, 2004
12199
12328
12199
12286
317,051,584
+169.50(+1.40%)
Jun 29, 2004
12168
12191
12038
12116
200,208,992
-78.30(-0.64%)
Jun 28, 2004
12142
12230
12093
12195
178,159,200
+9.10(+0.07%)
Jun 25, 2004
12160
12207
12071
12186
226,927,392
+21.80(+0.18%)
Jun 24, 2004
11924
12177
11904
12164
363,437,184
+313.90(+2.65%)
Jun 23, 2004
11860
11920
11787
11850
245,706,592
+4.20(+0.04%)
Jun 22, 2004
11997
12000
11782
11846
227,272,192
+0.00(+0.00%)
Jun 21, 2004
11997
12000
11782
11846
227,272,192
-9.90(-0.08%)
Jun 18, 2004
11960
11960
11790
11856
346,784,800
-227.40(-1.88%)
Jun 17, 2004
12136
12202
12037
12083
220,752,800
-78.90(-0.65%)
Jun 16, 2004
12246
12260
12096
12162
198,920,000
+111.10(+0.92%)
Jun 15, 2004
12039
12166
12002
12051
242,400,000
-25.90(-0.21%)
Jun 14, 2004
12430
12539
12054
12077
349,841,216
-319.80(-2.58%)
Jun 11, 2004
12439
12441
12336
12396
221,738,592
-26.50(-0.21%)
Jun 10, 2004
12284
12459
12236
12423
350,404,992
+83.00(+0.67%)
Jun 09, 2004
12356
12427
12284
12340
246,996,400
-4.30(-0.03%)
Jun 08, 2004
12412
12463
12320
12344
292,640,000
+17.40(+0.14%)
Jun 07, 2004
12259
12361
12234
12327
346,232,608
+304.20(+2.53%)
Jun 04, 2004
11966
12034
11909
12023
213,511,808
+92.70(+0.78%)
Jun 03, 2004
12200
12236
11845
11930
361,592,608
-271.90(-2.23%)
Jun 02, 2004
12075
12235
12064
12202
227,620,000
+96.30(+0.80%)
Jun 01, 2004
12172
12253
12077
12106
206,990,400
-92.70(-0.76%)
May 31, 2004
12082
12199
11991
12198
231,366,208
+81.30(+0.67%)
May 28, 2004
12090
12222
12000
12117
438,692,608
+133.00(+1.11%)
May 27, 2004
11905
11994
11839
11984
377,546,208
+320.90(+2.75%)
May 26, 2004
11584
11687
11564
11663
221,375,200
-29.60(-0.25%)
May 25, 2004
11617
11701
11513
11693
238,825,200
+29.60(+0.25%)
May 24, 2004
11584
11687
11564
11663
221,375,200
+87.00(+0.75%)
May 21, 2004
11350
11602
11334
11576
287,205,184
+236.40(+2.08%)
May 20, 2004
11415
11496
11236
11340
368,108,000
-129.80(-1.13%)
May 19, 2004
11228
11478
11228
11469
492,316,992
+397.00(+3.59%)
May 18, 2004
11033
11133
10981
11072
364,107,200
+104.70(+0.95%)
May 17, 2004
11207
11265
10918
10968
424,576,800
-309.20(-2.74%)
May 14, 2004
11422
11451
11246
11277
279,508,000
-120.00(-1.05%)
May 13, 2004
11498
11536
11354
11397
299,156,000
-131.30(-1.14%)
May 12, 2004
11591
11662
11495
11528
411,966,784
+20.10(+0.17%)
May 11, 2004
11421
11530
11332
11508
334,629,792
+22.60(+0.20%)
May 10, 2004
11704
11704
11449
11486
454,126,592
-425.30(-3.57%)
May 07, 2004
11903
11955
11835
11911
246,272,400
-99.50(-0.83%)
May 06, 2004
11986
12129
11955
12010
289,667,392
+59.80(+0.50%)
May 05, 2004
12115
12115
11860
11950
324,809,408
-147.80(-1.22%)
May 04, 2004
11989
12154
11989
12098
343,117,408
+147.70(+1.24%)
May 03, 2004
11876
11970
11871
11951
176,565,200
+7.60(+0.06%)
Apr 30, 2004
11898
11987
11856
11943
424,674,208
-62.60(-0.52%)
Apr 29, 2004
11969
12042
11898
12006
385,497,216
-159.70(-1.31%)
Apr 28, 2004
12148
12245
12144
12165
223,860,608
+10.40(+0.09%)
Apr 27, 2004
12142
12246
12064
12155
238,440,400
+22.20(+0.18%)
Apr 26, 2004
12305
12310
12091
12133
346,230,016
-251.20(-2.03%)
Apr 23, 2004
12297
12386
12244
12384
315,138,592
+216.20(+1.78%)
Apr 22, 2004
12236
12319
12091
12168
335,120,800
-59.60(-0.49%)
Apr 21, 2004
12291
12303
12183
12227
361,899,008
-167.10(-1.35%)
Apr 20, 2004
12493
12515
12347
12394
315,186,400
-55.60(-0.45%)
Apr 19, 2004
12452
12458
12325
12450
282,117,792
-8.40(-0.07%)
Apr 16, 2004
12422
12510
12404
12458
361,405,408
-20.90(-0.17%)
Apr 15, 2004
12649
12657
12358
12479
565,075,200
-190.60(-1.50%)
Apr 14, 2004
12892
12913
12664
12670
342,191,392
-361.90(-2.78%)
Apr 13, 2004
13015
13126
13014
13032
410,235,584
+3666.30(+39.15%)
Apr 12, 2004
9366
9366
9366
9366
0
-3543.90(-27.45%)
Apr 08, 2004
12919
12980
12859
12909
223,539,808
-10.60(-0.08%)
Apr 07, 2004
12910
12947
12870
12920
261,975,200
+33.00(+0.26%)
Apr 06, 2004
12886
12942
12833
12887
384,408,000
+3521.50(+37.60%)
Apr 05, 2004
9366
9366
9366
9366
0
-3366.30(-26.44%)
Apr 03, 2004
12727
12763
12680
12732
328,993,216
+55.60(+0.44%)
Apr 02, 2004
12679
12702
12610
12676
217,617,408
-5.50(-0.04%)
Apr 01, 2004
12707
12740
12580
12682
243,946,000
+40.30(+0.32%)
Mar 31, 2004
12556
12696
12470
12641
322,012,800
+214.10(+1.72%)
Mar 30, 2004
12493
12506
12400
12427
247,520,800
+0.00(+0.00%)
Mar 29, 2004
12493
12506
12400
12427
0
-55.90(-0.45%)
Mar 27, 2004
12648
12651
12471
12483
393,447,008
-37.00(-0.30%)
Mar 26, 2004
12580
12612
12481
12520
335,181,600
-157.90(-1.25%)
Mar 25, 2004
12619
12699
12613
12678
295,479,616
+89.70(+0.71%)
Mar 24, 2004
12437
12666
12424
12588
298,750,208
+37.50(+0.30%)
Mar 23, 2004
12593
12631
12530
12551
300,501,600
+0.00(+0.00%)
Mar 22, 2004
12593
12631
12530
12551
0
-239.70(-1.87%)
Mar 20, 2004
12793
12851
12716
12791
349,134,016
-25.60(-0.20%)
Mar 19, 2004
12999
13017
12787
12816
259,691,600
-159.50(-1.23%)
Mar 18, 2004
12948
13034
12889
12976
249,012,192
+43.10(+0.33%)
Mar 17, 2004
12820
12948
12791
12933
203,173,408
+13.20(+0.10%)
Mar 16, 2004
13002
13076
12912
12919
274,433,984
+0.00(+0.00%)
Mar 15, 2004
13002
13076
12912
12919
0
-12.80(-0.10%)
Mar 13, 2004
12810
12933
12730
12932
424,573,184
-91.90(-0.71%)
Mar 12, 2004
12997
13080
12980
13024
435,798,400
-190.10(-1.44%)
Mar 11, 2004
13312
13312
13129
13214
383,120,800
-183.00(-1.37%)
Mar 10, 2004
13545
13545
13360
13397
285,855,200
-176.30(-1.30%)
Mar 09, 2004
13550
13678
13542
13574
372,530,208
+0.00(+0.00%)
Mar 08, 2004
13550
13678
13542
13574
0
+118.70(+0.88%)
Mar 06, 2004
13434
13500
13403
13455
220,556,800
+3.20(+0.02%)
Mar 05, 2004
13473
13527
13403
13452
266,665,600
-2.50(-0.02%)
Mar 04, 2004
13553
13567
13418
13454
326,820,800
-277.20(-2.02%)
Mar 03, 2004
13906
13906
13706
13731
265,248,992
-187.40(-1.35%)
Mar 02, 2004
14021
14058
13897
13919
273,032,192
+0.00(+0.00%)
Mar 01, 2004
14021
14058
13897
13919
0
+11.70(+0.08%)
Feb 28, 2004
13723
13935
13674
13907
352,016,800
+232.40(+1.70%)
Feb 27, 2004
13618
13715
13602
13675
211,186,800
+75.10(+0.55%)
Feb 26, 2004
13773
13810
13561
13600
270,160,000
-156.90(-1.14%)
Feb 25, 2004
13743
13890
13693
13756
263,184,400
-8.70(-0.06%)
Feb 24, 2004
13850
13852
13691
13765
249,659,008
+0.00(+0.00%)
Feb 23, 2004
13850
13852
13691
13765
0
-103.30(-0.74%)
Feb 21, 2004
13890
13926
13810
13868
273,567,616
+1.20(+0.01%)
Feb 20, 2004
13871
13940
13813
13867
359,352,192
-61.20(-0.44%)
Feb 19, 2004
13949
13984
13880
13928
324,416,192
+113.00(+0.82%)
Feb 18, 2004
13854
13888
13714
13815
278,327,392
-16.10(-0.12%)
Feb 17, 2004
13728
13858
13713
13832
301,144,608
+0.00(+0.00%)
Feb 16, 2004
13728
13858
13713
13832
0
+91.70(+0.67%)
Feb 14, 2004
13587
13744
13526
13740
422,472,384
+114.70(+0.84%)
Feb 13, 2004
13680
13680
13585
13625
256,107,392
+100.30(+0.74%)
Feb 12, 2004
13593
13659
13479
13525
259,032,608
+9.10(+0.07%)
Feb 11, 2004
13558
13623
13490
13516
369,965,600
-61.00(-0.45%)
Feb 10, 2004
13437
13586
13437
13577
356,736,192
+0.00(+0.00%)
Feb 09, 2004
13437
13586
13437
13577
0
+267.10(+2.01%)
Feb 07, 2004
13070
13321
13070
13310
280,968,192
+278.70(+2.14%)
Feb 06, 2004
13063
13117
12983
13031
196,512,800
-55.80(-0.43%)
Feb 05, 2004
13058
13168
13036
13087
247,102,000
-3.30(-0.03%)
Feb 04, 2004
12922
13095
12877
13090
344,279,200
+90.00(+0.69%)
Feb 03, 2004
13158
13158
12986
13000
321,621,184
+0.00(+0.00%)
Feb 02, 2004
13158
13158
12986
13000
0
-289.40(-2.18%)
Jan 31, 2004
13315
13354
13225
13289
365,242,208
-44.60(-0.33%)
Jan 30, 2004
13227
13341
13168
13334
486,013,408
-97.80(-0.73%)
Jan 29, 2004
13668
13670
13400
13432
463,639,008
-330.10(-2.40%)
Jan 28, 2004
13738
13781
13551
13762
503,585,600
+34.60(+0.25%)
Jan 27, 2004
13757
13764
13666
13727
349,394,400
+0.00(+0.00%)
Jan 26, 2004
13757
13764
13666
13727
0
+4361.80(+46.57%)
Jan 23, 2004
9366
9366
9366
9366
0
-4385.10(-31.89%)
Jan 22, 2004
13631
13777
13631
13751
359,264,000
+180.20(+1.33%)
Jan 21, 2004
13280
13584
13269
13570
406,946,208
+317.10(+2.39%)
Jan 20, 2004
13187
13253
13098
13253
223,116,000
+0.00(+0.00%)
Jan 19, 2004
13187
13253
13098
13253
0
+85.50(+0.65%)
Jan 17, 2004
13230
13290
13137
13168
307,013,792
-82.00(-0.62%)
Jan 16, 2004
13336
13385
13199
13250
251,476,000
-71.10(-0.53%)
Jan 15, 2004
13289
13399
13282
13321
312,642,208
-75.80(-0.57%)
Jan 14, 2004
13384
13447
13162
13397
372,278,208
+44.50(+0.33%)
Jan 13, 2004
13315
13415
13264
13352
391,788,192
+0.00(+0.00%)
Jan 12, 2004
13315
13415
13264
13352
0
-33.60(-0.25%)
Jan 10, 2004
13326
13405
13233
13386
651,739,776
+182.20(+1.38%)
Jan 09, 2004
13184
13256
13063
13204
486,084,192
+45.90(+0.35%)
Jan 08, 2004
13123
13216
13096
13158
381,656,608
+121.40(+0.93%)
Jan 07, 2004
13064
13129
12976
13036
440,100,800
+31.00(+0.24%)
Jan 06, 2004
12845
13009
12763
13005
362,998,400
+0.00(+0.00%)
Jan 05, 2004
12845
13009
12763
13005
0
+203.80(+1.59%)
Jan 03, 2004
12665
12815
12665
12802
305,575,008
+0.00(+0.00%)
Jan 02, 2004
12665
12815
12665
12802
0
+225.60(+1.79%)
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.