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
Corning
(NY:
GLW
)
33.87
+0.45 (+1.33%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 8, 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 (%)
Mar 31, 2004
8.025
8.047
7.870
7.891
6,378,129
-0.06(-0.80%)
Mar 30, 2004
7.934
8.096
7.849
7.955
7,071,210
+0.02(+0.27%)
Mar 29, 2004
7.941
8.159
7.905
7.934
12,123,815
+0.13(+1.63%)
Mar 26, 2004
7.764
7.927
7.679
7.807
10,094,868
+0.11(+1.37%)
Mar 25, 2004
7.503
7.750
7.432
7.701
13,721,925
+0.42(+5.82%)
Mar 24, 2004
7.411
7.552
7.235
7.277
11,018,314
-0.13(-1.81%)
Mar 23, 2004
7.658
7.658
7.298
7.411
13,377,651
+0.12(+1.65%)
Mar 22, 2004
7.369
7.432
7.164
7.291
13,715,691
-0.17(-2.27%)
Mar 19, 2004
7.694
7.750
7.439
7.461
10,822,234
-0.22(-2.85%)
Mar 18, 2004
7.750
7.764
7.531
7.679
8,433,429
-0.06(-0.73%)
Mar 17, 2004
7.658
7.842
7.651
7.736
10,436,450
+0.23(+3.01%)
Mar 16, 2004
7.757
7.821
7.376
7.510
17,951,674
-0.16(-2.12%)
Mar 15, 2004
7.870
7.898
7.058
7.672
13,387,144
-0.32(-3.98%)
Mar 12, 2004
7.771
8.082
7.764
7.990
13,247,734
+0.21(+2.72%)
Mar 11, 2004
7.983
8.004
7.334
7.778
31,695,984
-0.42(-5.08%)
Mar 10, 2004
8.788
8.816
8.039
8.195
19,605,178
-0.37(-4.37%)
Mar 09, 2004
8.950
8.978
8.470
8.569
19,326,926
-0.38(-4.26%)
Mar 08, 2004
8.978
9.119
8.894
8.950
13,196,306
-0.04(-0.39%)
Mar 05, 2004
8.992
9.105
8.929
8.985
10,167,548
-0.08(-0.86%)
Mar 04, 2004
9.035
9.119
8.964
9.063
7,708,612
+0.03(+0.31%)
Mar 03, 2004
9.169
9.211
8.999
9.035
15,296,516
-0.13(-1.39%)
Mar 02, 2004
8.992
9.169
8.957
9.162
14,110,685
+0.17(+1.88%)
Mar 01, 2004
8.823
9.042
8.823
8.992
6,643,347
+0.13(+1.51%)
Feb 27, 2004
9.056
9.070
8.822
8.858
9,318,623
-0.06(-0.71%)
Feb 26, 2004
8.929
9.063
8.823
8.922
11,558,527
+0.05(+0.56%)
Feb 25, 2004
8.689
8.943
8.668
8.872
11,150,640
+0.18(+2.11%)
Feb 24, 2004
8.731
8.774
8.505
8.689
12,084,854
-0.12(-1.36%)
Feb 23, 2004
9.077
9.275
8.717
8.809
15,925,135
-0.30(-3.26%)
Feb 20, 2004
9.183
9.183
8.936
9.105
22,062,272
-0.08(-0.85%)
Feb 19, 2004
9.331
9.409
9.091
9.183
17,737,600
-0.12(-1.29%)
Feb 18, 2004
9.126
9.317
9.056
9.303
18,628,604
+0.25(+2.81%)
Feb 17, 2004
8.908
9.148
8.886
9.049
12,929,246
+0.29(+3.30%)
Feb 13, 2004
9.035
9.105
8.710
8.759
12,387,192
-0.17(-1.90%)
Feb 12, 2004
9.035
9.091
8.830
8.929
10,931,325
-0.15(-1.63%)
Feb 11, 2004
8.950
9.105
8.851
9.077
12,801,170
+0.13(+1.42%)
Feb 10, 2004
8.922
8.950
8.752
8.950
13,049,104
-0.02(-0.24%)
Feb 09, 2004
9.042
9.204
8.894
8.971
16,430,919
+0.06(+0.71%)
Feb 06, 2004
8.541
8.957
8.519
8.908
23,680,926
+0.56(+6.77%)
Feb 05, 2004
8.512
8.632
8.343
8.343
13,178,454
-0.12(-1.42%)
Feb 04, 2004
8.604
8.611
8.308
8.463
16,884,850
-0.35(-3.93%)
Feb 03, 2004
8.886
8.901
8.668
8.809
11,717,629
-0.10(-1.11%)
Feb 02, 2004
9.119
9.197
8.851
8.908
11,791,443
-0.21(-2.32%)
Jan 30, 2004
8.894
9.197
8.788
9.119
13,284,003
+0.31(+3.53%)
Jan 29, 2004
9.042
9.141
8.625
8.809
19,011,554
-0.28(-3.03%)
Jan 28, 2004
9.444
9.522
9.042
9.084
15,550,542
-0.34(-3.60%)
Jan 27, 2004
9.472
9.522
9.261
9.423
22,595,258
-0.05(-0.52%)
Jan 26, 2004
9.246
9.501
9.148
9.472
14,987,662
+0.13(+1.44%)
Jan 23, 2004
8.929
9.366
8.823
9.338
28,800,684
+0.23(+2.56%)
Jan 22, 2004
9.388
9.402
9.006
9.105
20,285,508
-0.35(-3.66%)
Jan 21, 2004
9.592
9.599
9.381
9.451
18,308,556
-0.28(-2.83%)
Jan 20, 2004
9.529
9.804
9.479
9.726
35,422,780
+0.26(+2.76%)
Jan 16, 2004
8.823
9.529
8.766
9.465
35,400,680
+0.70(+7.97%)
Jan 15, 2004
8.661
8.795
8.646
8.766
13,964,192
+0.09(+1.06%)
Jan 14, 2004
8.534
8.675
8.512
8.675
12,354,464
+0.16(+1.82%)
Jan 13, 2004
8.498
8.639
8.435
8.519
16,442,253
-0.04(-0.41%)
Jan 12, 2004
8.505
8.590
8.371
8.555
18,200,600
+0.08(+1.00%)
Jan 09, 2004
8.329
8.639
8.301
8.470
23,099,486
-0.01(-0.08%)
Jan 08, 2004
8.061
8.484
7.531
8.477
35,160,820
+0.42(+5.17%)
Jan 07, 2004
8.096
8.209
7.835
8.061
20,456,088
-0.04(-0.44%)
Jan 06, 2004
7.835
8.152
7.708
8.096
25,131,692
+0.32(+4.18%)
Jan 05, 2004
7.341
7.778
7.312
7.771
25,591,432
+0.52(+7.21%)
Jan 02, 2004
7.432
7.475
7.200
7.249
12,156,968
-0.11(-1.53%)
Dec 31, 2003
7.305
7.411
7.277
7.362
8,845,849
+0.06(+0.87%)
Dec 30, 2003
7.319
7.461
7.270
7.298
9,371,893
-0.04(-0.58%)
Dec 29, 2003
7.242
7.334
7.200
7.341
10,362,919
+0.10(+1.36%)
Dec 26, 2003
7.256
7.319
7.200
7.242
3,291,142
+0.04(+0.59%)
Dec 24, 2003
7.270
7.270
7.192
7.200
3,426,443
-0.07(-0.97%)
Dec 23, 2003
7.362
7.433
7.200
7.270
9,458,599
-0.04(-0.58%)
Dec 22, 2003
7.327
7.376
7.270
7.312
11,302,517
-0.05(-0.67%)
Dec 19, 2003
7.489
7.510
7.334
7.362
16,244,473
-0.08(-1.14%)
Dec 18, 2003
7.058
7.559
7.256
7.447
26,576,366
+0.39(+5.50%)
Dec 17, 2003
7.115
7.256
6.981
7.058
23,312,708
-0.17(-2.34%)
Dec 16, 2003
7.510
7.588
7.221
7.228
18,865,912
-0.40(-5.19%)
Dec 15, 2003
7.771
7.912
7.602
7.623
15,446,552
+0.01(+0.19%)
Dec 12, 2003
7.503
7.630
7.418
7.609
10,794,324
+0.20(+2.67%)
Dec 11, 2003
7.143
7.454
7.058
7.411
15,682,585
+0.30(+4.17%)
Dec 10, 2003
7.200
7.263
7.044
7.115
19,821,802
+0.13(+1.92%)
Dec 09, 2003
7.376
7.545
6.952
6.981
21,207,398
-0.40(-5.36%)
Dec 08, 2003
7.376
7.496
7.115
7.376
16,833,564
-0.06(-0.76%)
Dec 05, 2003
7.588
7.623
7.404
7.432
12,158,243
-0.23(-2.95%)
Dec 04, 2003
7.792
7.919
7.538
7.658
14,197,533
-0.13(-1.72%)
Dec 03, 2003
8.018
8.047
7.771
7.792
9,689,673
-0.17(-2.13%)
Dec 02, 2003
8.089
8.117
7.941
7.962
14,149,929
-0.19(-2.34%)
Dec 01, 2003
8.124
8.216
8.103
8.152
10,123,911
+0.06(+0.70%)
Nov 28, 2003
8.047
8.118
7.990
8.096
3,289,442
+0.01(+0.17%)
Nov 26, 2003
8.061
8.166
7.984
8.082
8,184,361
+0.02(+0.26%)
Nov 25, 2003
8.018
8.166
8.061
8.061
13,806,931
+0.04(+0.53%)
Nov 24, 2003
7.814
8.047
7.785
8.018
11,813,119
+0.35(+4.60%)
Nov 21, 2003
7.651
7.842
7.602
7.665
8,657,419
+0.01(+0.18%)
Nov 20, 2003
7.722
7.948
7.552
7.651
14,723,294
-0.07(-0.91%)
Nov 19, 2003
7.574
7.764
7.439
7.722
17,688,438
+0.28(+3.80%)
Nov 18, 2003
7.835
7.983
7.312
7.439
25,328,054
-0.40(-5.05%)
Nov 17, 2003
8.011
8.032
7.658
7.835
29,124,840
-0.35(-4.23%)
Nov 14, 2003
8.294
8.392
7.764
8.181
9,320,606
-0.11(-1.36%)
Nov 13, 2003
8.343
8.378
8.272
8.294
13,084,381
+0.04(+0.51%)
Nov 12, 2003
8.152
8.294
8.174
8.251
15,894,674
+0.10(+1.21%)
Nov 11, 2003
8.406
8.421
8.124
8.152
11,275,315
-0.25(-3.02%)
Nov 10, 2003
8.470
8.682
8.399
8.406
16,340,813
-0.06(-0.75%)
Nov 07, 2003
8.477
8.710
8.435
8.470
15,663,458
-0.01(-0.08%)
Nov 06, 2003
8.421
8.519
8.336
8.477
13,224,783
+0.17(+2.04%)
Nov 05, 2003
7.955
8.330
8.138
8.308
13,281,453
+0.07(+0.86%)
Nov 04, 2003
7.955
8.244
7.927
8.237
20,940,054
+0.32(+4.01%)
Nov 03, 2003
7.750
7.927
7.764
7.919
8,643,295
+0.17(+2.19%)
Oct 31, 2003
7.905
7.934
7.439
7.750
8,672,153
-0.16(-1.96%)
Oct 30, 2003
7.962
8.011
7.927
7.905
14,623,979
-0.06(-0.71%)
Oct 29, 2003
7.934
7.976
7.884
7.962
18,963,952
+0.02(+0.27%)
Oct 28, 2003
7.743
8.011
7.708
7.941
21,820,148
+0.34(+4.46%)
Oct 27, 2003
7.447
7.637
7.362
7.602
11,205,469
+0.27(+3.66%)
Oct 24, 2003
7.411
7.439
7.270
7.334
10,798,291
-0.15(-1.98%)
Oct 23, 2003
7.221
7.482
7.150
7.482
21,014,718
+0.14(+1.92%)
Oct 22, 2003
7.552
7.581
7.270
7.341
15,929,526
-0.27(-3.53%)
Oct 21, 2003
7.623
7.672
7.552
7.609
14,948,417
-0.01(-0.09%)
Oct 20, 2003
7.764
7.764
7.552
7.616
18,267,754
-0.15(-1.91%)
Oct 17, 2003
7.835
7.849
7.679
7.764
13,692,740
+0.00(+0.00%)
Oct 16, 2003
7.588
7.835
7.538
7.764
19,481,354
+0.04(+0.46%)
Oct 15, 2003
7.877
7.948
7.694
7.729
28,621,606
-0.15(-1.88%)
Oct 14, 2003
7.835
7.877
7.778
7.877
14,844,144
+0.08(+1.00%)
Oct 13, 2003
7.729
7.856
7.736
7.799
23,023,404
+0.07(+0.91%)
Oct 10, 2003
7.602
7.750
7.567
7.729
23,895,848
+0.13(+1.67%)
Oct 09, 2003
7.489
7.708
7.545
7.602
16,421,569
+0.11(+1.51%)
Oct 08, 2003
7.496
7.524
7.200
7.489
16,207,354
-0.01(-0.09%)
Oct 07, 2003
7.080
7.517
6.988
7.496
23,149,638
+0.29(+4.02%)
Oct 06, 2003
6.917
7.178
6.847
7.207
16,357,673
+0.29(+4.18%)
Oct 03, 2003
6.776
7.016
6.776
6.917
19,544,542
+0.21(+3.16%)
Oct 02, 2003
6.557
6.705
6.515
6.705
14,855,903
+0.11(+1.60%)
Oct 01, 2003
6.656
6.698
6.529
6.600
18,735,994
-0.05(-0.74%)
Sep 30, 2003
6.656
6.783
6.388
6.649
19,778,590
-0.13(-1.87%)
Sep 29, 2003
6.360
6.776
6.409
6.776
19,938,968
+0.42(+6.55%)
Sep 26, 2003
6.423
6.430
6.254
6.360
14,080,508
-0.01(-0.11%)
Sep 25, 2003
6.656
6.670
6.367
6.367
14,898,831
-0.29(-4.35%)
Sep 24, 2003
6.712
6.825
6.607
6.656
19,159,890
-0.06(-0.84%)
Sep 23, 2003
6.847
6.967
6.691
6.712
20,139,298
-0.13(-1.96%)
Sep 22, 2003
6.938
6.945
6.769
6.847
17,635,310
-0.21(-3.00%)
Sep 19, 2003
6.832
7.080
6.804
7.058
35,247,528
+0.19(+2.77%)
Sep 18, 2003
6.600
6.896
6.480
6.868
27,559,032
+0.27(+4.06%)
Sep 17, 2003
6.522
6.600
6.409
6.600
16,982,182
+0.08(+1.19%)
Sep 16, 2003
6.155
6.522
6.155
6.522
14,967,260
+0.37(+5.96%)
Sep 15, 2003
6.070
6.169
6.000
6.155
7,576,428
+0.09(+1.51%)
Sep 12, 2003
6.035
6.070
5.922
6.063
6,401,789
+0.04(+0.70%)
Sep 11, 2003
6.014
6.070
5.901
6.021
10,242,778
+0.03(+0.47%)
Sep 10, 2003
6.211
6.211
5.985
5.993
12,384,217
-0.30(-4.71%)
Sep 09, 2003
6.374
6.423
6.225
6.289
12,287,310
-0.08(-1.33%)
Sep 08, 2003
6.204
6.416
6.204
6.374
17,245,842
+0.19(+3.08%)
Sep 05, 2003
6.035
6.254
5.943
6.183
14,241,027
+0.14(+2.34%)
Sep 04, 2003
5.964
6.169
5.964
6.042
13,492,693
-0.04(-0.70%)
Sep 03, 2003
5.894
6.141
5.873
6.084
16,522,301
+0.23(+3.98%)
Sep 02, 2003
5.823
5.894
5.668
5.851
9,162,354
+0.03(+0.48%)
Aug 29, 2003
5.753
5.837
5.753
5.823
7,595,554
+0.01(+0.12%)
Aug 28, 2003
5.943
5.950
5.774
5.816
5,845,426
-0.08(-1.44%)
Aug 27, 2003
5.788
5.908
5.781
5.901
7,388,423
+0.11(+1.95%)
Aug 26, 2003
5.654
5.816
5.625
5.788
9,944,407
+0.09(+1.61%)
Aug 25, 2003
5.753
5.760
5.633
5.696
7,710,737
-0.10(-1.71%)
Aug 22, 2003
6.000
6.000
5.703
5.795
12,292,410
-0.11(-1.79%)
Aug 21, 2003
5.936
6.007
5.858
5.901
10,455,292
-0.01(-0.24%)
Aug 20, 2003
5.731
5.929
5.717
5.915
10,831,018
+0.13(+2.20%)
Aug 19, 2003
5.781
5.809
5.703
5.788
10,202,967
+0.04(+0.74%)
Aug 18, 2003
5.661
5.753
5.647
5.745
7,950,029
+0.11(+1.88%)
Aug 15, 2003
5.618
5.647
5.541
5.640
4,572,039
+0.02(+0.38%)
Aug 14, 2003
5.576
5.625
5.470
5.618
8,717,348
+0.05(+0.89%)
Aug 13, 2003
5.428
5.569
5.407
5.569
8,115,790
+0.18(+3.41%)
Aug 12, 2003
5.230
5.400
5.230
5.386
6,145,496
+0.13(+2.42%)
Aug 11, 2003
5.202
5.301
5.195
5.258
5,359,051
+0.06(+1.09%)
Aug 08, 2003
5.188
5.273
5.117
5.202
7,216,145
+0.02(+0.41%)
Aug 07, 2003
5.117
5.195
5.089
5.181
11,355,929
+0.06(+1.10%)
Aug 06, 2003
5.188
5.308
5.047
5.124
15,822,277
-0.18(-3.46%)
Aug 05, 2003
5.505
5.534
5.287
5.308
13,882,586
-0.28(-5.05%)
Aug 04, 2003
5.703
5.753
5.527
5.590
10,328,634
-0.18(-3.18%)
Aug 01, 2003
5.696
5.788
5.682
5.774
7,398,057
+0.03(+0.49%)
Jul 31, 2003
5.753
5.823
5.682
5.745
15,503,364
+0.10(+1.75%)
Jul 30, 2003
5.618
5.682
5.541
5.647
9,837,442
+0.06(+1.01%)
Jul 29, 2003
5.682
5.710
5.505
5.590
9,359,567
-0.09(-1.61%)
Jul 28, 2003
5.788
5.788
5.668
5.682
9,607,359
-0.05(-0.86%)
Jul 25, 2003
5.717
5.802
5.668
5.731
14,729,102
+0.04(+0.74%)
Jul 24, 2003
5.802
5.837
5.689
5.689
33,889,132
-0.44(-7.14%)
Jul 23, 2003
5.985
6.183
5.894
6.127
26,403,236
+0.32(+5.47%)
Jul 22, 2003
5.823
5.823
5.534
5.809
35,144,528
+0.51(+9.59%)
Jul 21, 2003
5.407
6.028
5.301
5.301
9,456,899
-0.09(-1.70%)
Jul 18, 2003
5.435
5.541
5.329
5.393
10,956,544
+0.08(+1.46%)
Jul 17, 2003
5.505
5.689
5.294
5.315
13,889,812
-0.47(-8.17%)
Jul 16, 2003
5.957
5.964
5.731
5.788
11,516,307
-0.17(-2.84%)
Jul 15, 2003
5.908
5.971
5.788
5.957
10,250,712
+0.04(+0.60%)
Jul 14, 2003
6.141
6.155
5.865
5.922
9,449,815
-0.08(-1.29%)
Jul 11, 2003
5.929
6.070
5.929
6.000
11,431,726
+0.10(+1.67%)
Jul 10, 2003
5.964
6.098
5.788
5.901
14,471,393
-0.27(-4.35%)
Jul 09, 2003
5.873
6.247
5.802
6.169
21,258,542
+0.27(+4.55%)
Jul 08, 2003
5.640
5.929
5.590
5.901
16,226,055
+0.32(+5.69%)
Jul 07, 2003
5.505
5.583
5.435
5.583
9,561,456
+0.17(+3.13%)
Jul 03, 2003
5.315
5.527
5.308
5.414
4,591,165
-0.06(-1.16%)
Jul 02, 2003
5.294
5.505
5.280
5.477
20,513,466
+0.21(+4.02%)
Jul 01, 2003
5.209
5.266
5.068
5.266
11,123,722
+0.05(+0.95%)
Jun 30, 2003
5.294
5.378
5.124
5.216
8,899,686
-0.08(-1.47%)
Jun 27, 2003
5.294
5.378
5.266
5.294
7,912,768
+0.01(+0.13%)
Jun 26, 2003
5.287
5.336
5.202
5.287
8,756,593
+0.11(+2.04%)
Jun 25, 2003
5.068
5.294
5.054
5.181
13,031,253
+0.15(+2.95%)
Jun 24, 2003
5.237
5.357
4.870
5.033
21,225,248
-0.12(-2.33%)
Jun 23, 2003
5.541
5.583
5.047
5.153
24,741,090
-0.42(-7.59%)
Jun 20, 2003
5.753
5.753
5.541
5.576
23,495,188
-0.08(-1.50%)
Jun 19, 2003
5.625
5.767
5.583
5.661
13,309,363
+0.05(+0.88%)
Jun 18, 2003
5.555
5.625
5.463
5.611
8,649,910
+0.03(+0.51%)
Jun 17, 2003
5.505
5.611
5.484
5.583
12,882,634
+0.11(+1.93%)
Jun 16, 2003
5.435
5.491
5.294
5.477
10,129,295
+0.11(+2.11%)
Jun 13, 2003
5.548
5.611
5.336
5.364
12,061,478
-0.16(-2.94%)
Jun 12, 2003
5.647
5.682
5.470
5.527
10,993,379
-0.05(-0.89%)
Jun 11, 2003
5.491
5.618
5.400
5.576
12,837,014
+0.14(+2.60%)
Jun 10, 2003
5.442
5.583
5.329
5.435
8,952,531
+0.00(+0.00%)
Jun 09, 2003
5.470
5.527
5.223
5.435
12,923,720
-0.11(-1.91%)
Jun 06, 2003
5.844
5.993
5.513
5.541
27,908,266
-0.04(-0.63%)
Jun 05, 2003
5.400
5.654
5.287
5.576
19,714,270
+0.13(+2.46%)
Jun 04, 2003
4.997
5.470
4.990
5.442
22,908,930
+0.48(+9.67%)
Jun 03, 2003
5.174
5.174
4.870
4.962
21,684,988
-0.20(-3.83%)
Jun 02, 2003
5.308
5.569
5.138
5.160
27,965,928
+0.00(+0.00%)
May 30, 2003
4.828
5.188
4.800
5.160
31,709,442
+0.33(+6.87%)
May 29, 2003
4.482
4.870
4.482
4.828
25,939,106
+0.38(+8.57%)
May 28, 2003
4.588
4.588
4.411
4.447
15,057,225
-0.09(-2.02%)
May 27, 2003
4.270
4.539
4.242
4.539
15,138,264
+0.29(+6.81%)
May 23, 2003
4.228
4.341
4.186
4.249
9,836,592
+0.01(+0.33%)
May 22, 2003
4.037
4.277
4.030
4.235
14,380,295
+0.19(+4.71%)
May 21, 2003
4.129
4.221
4.037
4.044
9,257,844
-0.18(-4.18%)
May 20, 2003
4.235
4.306
4.101
4.221
11,489,813
-0.02(-0.50%)
May 19, 2003
4.306
4.369
4.235
4.242
10,249,720
-0.20(-4.45%)
May 16, 2003
4.376
4.440
4.242
4.440
11,627,806
+0.06(+1.29%)
May 15, 2003
4.411
4.447
4.341
4.383
11,777,558
-0.04(-0.80%)
May 14, 2003
4.390
4.673
4.320
4.419
15,858,122
+0.08(+1.79%)
May 13, 2003
4.235
4.411
4.214
4.341
22,571,174
+0.12(+2.84%)
May 12, 2003
4.101
4.221
4.101
4.221
10,757,772
+0.06(+1.36%)
May 09, 2003
4.094
4.164
4.073
4.164
7,653,925
+0.09(+2.25%)
May 08, 2003
4.115
4.200
4.030
4.073
11,193,426
-0.09(-2.20%)
May 07, 2003
4.066
4.207
4.066
4.164
26,369,518
+0.14(+3.51%)
May 06, 2003
3.974
4.108
3.946
4.023
21,065,438
+0.06(+1.42%)
May 05, 2003
3.882
3.981
3.861
3.967
19,482,770
+0.13(+3.50%)
May 02, 2003
3.833
3.847
3.776
3.833
13,452,882
-0.01(-0.18%)
May 01, 2003
3.896
3.896
3.755
3.840
8,198,246
+0.01(+0.37%)
Apr 30, 2003
3.790
3.826
3.720
3.826
19,099,678
+0.00(+0.00%)
Apr 29, 2003
3.804
3.868
3.776
3.826
31,559,974
-0.18(-4.41%)
Apr 28, 2003
4.235
4.235
3.995
4.002
9,196,356
-0.05(-1.22%)
Apr 25, 2003
4.073
4.094
3.981
4.051
8,086,180
-0.06(-1.37%)
Apr 24, 2003
4.136
4.256
4.080
4.108
13,992,810
-0.04(-1.02%)
Apr 23, 2003
4.306
4.341
4.059
4.150
20,424,068
-0.23(-5.31%)
Apr 22, 2003
4.249
4.411
4.228
4.383
21,918,612
+0.07(+1.64%)
Apr 21, 2003
4.235
4.327
4.207
4.313
16,543,694
+0.08(+1.83%)
Apr 17, 2003
4.101
4.235
4.080
4.235
13,653,212
+0.14(+3.45%)
Apr 16, 2003
4.235
4.270
4.080
4.094
8,163,677
-0.13(-3.01%)
Apr 15, 2003
4.129
4.235
4.122
4.221
13,212,457
+0.13(+3.10%)
Apr 14, 2003
4.009
4.101
3.974
4.094
5,758,012
+0.08(+2.11%)
Apr 11, 2003
4.094
4.136
3.995
4.009
6,836,169
-0.08(-2.07%)
Apr 10, 2003
3.917
4.094
3.889
4.094
7,080,561
+0.18(+4.50%)
Apr 09, 2003
4.150
4.150
3.917
3.917
7,781,717
-0.14(-3.48%)
Apr 08, 2003
4.129
4.129
4.016
4.059
9,741,952
-0.07(-1.71%)
Apr 07, 2003
4.164
4.306
4.115
4.129
12,368,065
+0.07(+1.74%)
Apr 04, 2003
4.164
4.164
3.960
4.059
7,803,535
-0.07(-1.71%)
Apr 03, 2003
4.164
4.200
4.129
4.129
7,895,767
-0.04(-0.85%)
Apr 02, 2003
4.200
4.228
4.164
4.164
11,984,689
+0.03(+0.68%)
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.