Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.227 9.278 9.174 9.237 23,548,028 +0.06(+0.63%)
Mar 30, 2004 9.139 9.215 9.088 9.179 20,175,830 +0.01(+0.08%)
Mar 29, 2004 9.081 9.174 9.012 9.172 24,637,020 +0.07(+0.72%)
Mar 26, 2004 9.139 9.164 9.043 9.106 21,422,652 -0.09(-1.02%)
Mar 25, 2004 9.126 9.210 9.121 9.199 23,576,508 +0.09(+0.97%)
Mar 24, 2004 9.063 9.263 9.000 9.111 30,661,486 -0.01(-0.06%)
Mar 23, 2004 9.202 9.227 8.919 9.116 38,670,108 -0.13(-1.45%)
Mar 22, 2004 9.379 9.384 9.149 9.250 23,145,738 -0.22(-2.35%)
Mar 19, 2004 9.404 9.551 9.404 9.473 24,110,522 +0.03(+0.27%)
Mar 18, 2004 9.341 9.508 9.336 9.447 21,303,588 +0.01(+0.08%)
Mar 17, 2004 9.409 9.475 9.344 9.440 22,339,574 +0.02(+0.24%)
Mar 16, 2004 9.531 9.541 9.303 9.417 19,156,852 -0.01(-0.13%)
Mar 15, 2004 9.493 9.548 9.399 9.430 25,307,504 -0.15(-1.61%)
Mar 12, 2004 9.467 9.606 9.392 9.584 26,009,632 +0.08(+0.88%)
Mar 11, 2004 9.581 9.637 9.452 9.500 30,572,880 -0.17(-1.80%)
Mar 10, 2004 9.872 9.887 9.606 9.675 30,917,022 -0.24(-2.37%)
Mar 09, 2004 9.935 9.935 9.847 9.910 23,149,298 -0.03(-0.25%)
Mar 08, 2004 9.890 9.978 9.874 9.935 22,355,792 +0.08(+0.82%)
Mar 05, 2004 9.872 9.940 9.849 9.854 24,510,438 -0.07(-0.69%)
Mar 04, 2004 9.857 9.922 9.837 9.922 25,155,210 +0.06(+0.64%)
Mar 03, 2004 9.847 9.986 9.791 9.859 36,647,580 -0.12(-1.17%)
Mar 02, 2004 9.748 9.996 9.581 9.976 44,272,904 +0.19(+1.96%)
Mar 01, 2004 9.682 9.789 9.657 9.783 21,567,034 +0.09(+0.97%)
Feb 27, 2004 9.692 9.718 9.596 9.690 23,680,542 -0.00(-0.03%)
Feb 26, 2004 9.596 9.695 9.561 9.692 18,392,224 +0.08(+0.84%)
Feb 25, 2004 9.634 9.690 9.576 9.612 23,617,252 -0.02(-0.18%)
Feb 24, 2004 9.382 9.720 9.382 9.629 40,140,428 +0.27(+2.92%)
Feb 23, 2004 9.417 9.427 9.316 9.356 22,712,198 -0.04(-0.46%)
Feb 20, 2004 9.513 9.569 9.336 9.399 26,119,204 -0.04(-0.46%)
Feb 19, 2004 9.634 9.644 9.419 9.442 31,091,070 -0.19(-1.99%)
Feb 18, 2004 9.809 9.809 9.596 9.634 28,533,342 -0.28(-2.78%)
Feb 17, 2004 9.733 9.910 9.546 9.910 36,598,136 +0.39(+4.12%)
Feb 13, 2004 9.508 9.632 9.500 9.518 23,684,102 +0.01(+0.11%)
Feb 12, 2004 9.518 9.581 9.462 9.508 23,246,210 -0.15(-1.54%)
Feb 11, 2004 9.505 9.675 9.483 9.657 31,212,508 +0.15(+1.60%)
Feb 10, 2004 9.447 9.541 9.384 9.505 30,626,280 +0.16(+1.76%)
Feb 09, 2004 9.328 9.387 9.293 9.341 17,389,860 -0.05(-0.54%)
Feb 06, 2004 9.258 9.414 9.177 9.392 17,917,150 +0.07(+0.70%)
Feb 05, 2004 9.240 9.328 9.202 9.326 20,407,632 +0.05(+0.55%)
Feb 04, 2004 9.303 9.392 9.189 9.275 27,365,236 -0.14(-1.45%)
Feb 03, 2004 9.551 9.556 9.339 9.412 19,730,422 -0.07(-0.72%)
Feb 02, 2004 9.290 9.543 9.164 9.480 31,378,646 +0.16(+1.74%)
Jan 30, 2004 9.404 9.409 9.253 9.318 24,567,796 -0.06(-0.62%)
Jan 29, 2004 9.328 9.392 9.151 9.376 33,419,370 +0.08(+0.90%)
Jan 28, 2004 9.417 9.493 9.250 9.293 31,425,324 -0.08(-0.86%)
Jan 27, 2004 9.548 9.548 9.354 9.374 30,517,500 -0.17(-1.83%)
Jan 26, 2004 9.480 9.574 9.445 9.548 23,092,336 +0.04(+0.45%)
Jan 23, 2004 9.478 9.518 9.447 9.505 20,171,874 +0.03(+0.29%)
Jan 22, 2004 9.354 9.500 9.301 9.478 32,623,888 +0.12(+1.27%)
Jan 21, 2004 9.399 9.399 9.253 9.359 32,906,716 -0.04(-0.46%)
Jan 20, 2004 9.354 9.475 9.354 9.402 26,080,834 +0.06(+0.65%)
Jan 16, 2004 9.354 9.414 9.280 9.341 26,776,240 +0.02(+0.19%)
Jan 15, 2004 9.341 9.369 9.255 9.323 30,137,362 +0.01(+0.05%)
Jan 14, 2004 9.290 9.346 9.245 9.318 22,483,164 +0.07(+0.77%)
Jan 13, 2004 9.328 9.344 9.098 9.248 31,135,770 -0.04(-0.41%)
Jan 12, 2004 9.063 9.318 9.025 9.285 28,921,788 +0.17(+1.91%)
Jan 09, 2004 9.341 9.341 9.098 9.111 33,574,036 -0.27(-2.91%)
Jan 08, 2004 9.303 9.384 9.258 9.384 36,145,212 +0.14(+1.53%)
Jan 07, 2004 9.215 9.245 9.101 9.242 37,055,016 -0.08(-0.84%)
Jan 06, 2004 9.164 9.339 9.139 9.321 39,539,168 +0.15(+1.65%)
Jan 05, 2004 8.974 9.177 8.949 9.169 60,184,532 +0.26(+2.89%)
Jan 02, 2004 8.873 8.967 8.868 8.911 28,802,326 +0.04(+0.48%)
Dec 31, 2003 8.833 8.911 8.833 8.868 26,002,512 +0.02(+0.23%)
Dec 30, 2003 8.701 8.848 8.684 8.848 38,051,444 +0.17(+1.98%)
Dec 29, 2003 8.573 8.696 8.567 8.676 28,201,858 +0.10(+1.21%)
Dec 26, 2003 8.575 8.585 8.545 8.573 9,140,733 -0.01(-0.15%)
Dec 24, 2003 8.595 8.691 8.573 8.585 12,123,298 -0.05(-0.61%)
Dec 23, 2003 8.628 8.727 8.595 8.638 24,573,334 +0.01(+0.12%)
Dec 22, 2003 8.633 8.699 8.583 8.628 32,444,300 -0.01(-0.06%)
Dec 19, 2003 8.707 8.775 8.535 8.633 47,413,696 -0.06(-0.73%)
Dec 18, 2003 8.646 8.729 8.623 8.696 26,379,882 +0.05(+0.58%)
Dec 17, 2003 8.583 8.656 8.545 8.646 33,889,304 +0.07(+0.86%)
Dec 16, 2003 8.555 8.676 8.519 8.573 42,057,736 +0.10(+1.16%)
Dec 15, 2003 8.507 8.552 8.385 8.474 32,928,472 +0.02(+0.27%)
Dec 12, 2003 8.406 8.482 8.368 8.451 27,843,476 +0.02(+0.27%)
Dec 11, 2003 8.368 8.476 8.348 8.428 37,024,556 -0.01(-0.09%)
Dec 10, 2003 8.241 8.451 8.145 8.436 32,573,254 +0.20(+2.39%)
Dec 09, 2003 8.342 8.348 8.239 8.239 34,995,304 -0.11(-1.27%)
Dec 08, 2003 8.444 8.449 8.289 8.345 25,747,768 -0.10(-1.17%)
Dec 05, 2003 8.428 8.530 8.383 8.444 33,413,832 +0.04(+0.45%)
Dec 04, 2003 8.123 8.406 8.123 8.406 54,241,948 +0.26(+3.13%)
Dec 03, 2003 8.216 8.264 8.138 8.150 31,310,610 -0.08(-1.01%)
Dec 02, 2003 8.279 8.282 8.178 8.234 32,130,616 -0.05(-0.61%)
Dec 01, 2003 8.259 8.297 8.203 8.284 25,491,046 -0.02(-0.21%)
Nov 28, 2003 8.259 8.305 8.219 8.302 9,595,238 +0.02(+0.24%)
Nov 26, 2003 8.368 8.380 8.178 8.282 27,716,104 -0.07(-0.82%)
Nov 25, 2003 8.254 8.363 8.178 8.350 29,018,306 +0.13(+1.63%)
Nov 24, 2003 8.191 8.289 8.183 8.216 28,952,642 +0.08(+0.93%)
Nov 21, 2003 8.102 8.209 8.052 8.140 33,154,342 +0.09(+1.16%)
Nov 20, 2003 8.062 8.138 8.042 8.047 30,259,592 -0.10(-1.18%)
Nov 19, 2003 8.203 8.203 8.097 8.143 27,159,938 -0.06(-0.77%)
Nov 18, 2003 8.317 8.340 8.196 8.206 31,302,302 -0.07(-0.86%)
Nov 17, 2003 8.267 8.418 8.216 8.277 34,124,268 +0.03(+0.40%)
Nov 14, 2003 8.072 8.249 8.039 8.244 34,935,968 +0.17(+2.13%)
Nov 13, 2003 8.153 8.166 8.039 8.072 24,164,714 -0.13(-1.57%)
Nov 12, 2003 8.201 8.226 8.133 8.201 19,309,540 +0.00(+0.00%)
Nov 11, 2003 8.178 8.241 8.145 8.201 16,886,306 -0.01(-0.09%)
Nov 10, 2003 8.130 8.272 8.110 8.209 24,688,838 +0.08(+0.93%)
Nov 07, 2003 8.191 8.267 8.110 8.133 23,687,266 -0.07(-0.86%)
Nov 06, 2003 8.203 8.342 8.158 8.203 24,204,270 -0.11(-1.34%)
Nov 05, 2003 8.244 8.355 8.196 8.315 23,786,158 +0.00(+0.00%)
Nov 04, 2003 8.380 8.431 8.300 8.315 23,476,430 -0.08(-0.99%)
Nov 03, 2003 8.519 8.555 8.335 8.398 27,009,624 -0.10(-1.13%)
Oct 31, 2003 8.342 8.530 8.241 8.494 33,806,232 +0.20(+2.44%)
Oct 30, 2003 8.294 8.393 8.229 8.292 27,227,580 -0.00(-0.03%)
Oct 29, 2003 8.342 8.439 8.279 8.294 38,932,368 -0.07(-0.82%)
Oct 28, 2003 8.393 8.433 8.330 8.363 39,692,252 -0.04(-0.45%)
Oct 27, 2003 8.403 8.469 8.353 8.401 37,734,596 -0.00(-0.03%)
Oct 24, 2003 8.348 8.403 8.254 8.403 33,284,086 +0.00(+0.00%)
Oct 23, 2003 8.158 8.403 8.158 8.403 40,766,212 +0.19(+2.37%)
Oct 22, 2003 8.130 8.272 8.092 8.209 37,845,356 +0.08(+0.96%)
Oct 21, 2003 8.282 8.282 8.069 8.130 33,645,240 -0.14(-1.68%)
Oct 20, 2003 8.160 8.269 8.029 8.269 28,700,270 +0.15(+1.84%)
Oct 17, 2003 8.143 8.178 8.042 8.120 26,154,410 -0.03(-0.31%)
Oct 16, 2003 8.001 8.214 7.996 8.145 32,871,908 +0.01(+0.16%)
Oct 15, 2003 8.039 8.178 7.943 8.133 40,803,792 +0.17(+2.13%)
Oct 14, 2003 7.976 8.042 7.862 7.963 41,980,996 -0.10(-1.19%)
Oct 13, 2003 8.153 8.216 7.981 8.059 34,502,428 -0.12(-1.45%)
Oct 10, 2003 8.130 8.183 8.102 8.178 26,902,820 -0.00(-0.03%)
Oct 09, 2003 8.241 8.302 8.145 8.181 38,680,000 -0.08(-0.98%)
Oct 08, 2003 8.380 8.380 8.201 8.262 26,101,404 -0.21(-2.45%)
Oct 07, 2003 8.418 8.479 8.350 8.469 38,651,516 -0.08(-0.89%)
Oct 06, 2003 8.519 8.545 8.426 8.545 24,805,136 +0.02(+0.18%)
Oct 03, 2003 8.658 8.658 8.461 8.530 39,643,596 +0.12(+1.38%)
Oct 02, 2003 8.305 8.418 8.264 8.413 27,643,714 +0.08(+0.91%)
Oct 01, 2003 8.231 8.345 8.163 8.337 31,310,610 +0.14(+1.66%)
Sep 30, 2003 8.221 8.241 8.102 8.201 30,213,706 -0.06(-0.73%)
Sep 29, 2003 8.203 8.282 8.191 8.262 27,105,746 +0.02(+0.28%)
Sep 26, 2003 8.385 8.385 8.209 8.239 43,518,560 -0.02(-0.18%)
Sep 25, 2003 8.216 8.305 8.191 8.254 45,957,616 +0.01(+0.15%)
Sep 24, 2003 8.368 8.368 8.241 8.241 54,084,516 -0.13(-1.60%)
Sep 23, 2003 8.380 8.537 8.292 8.375 89,027,600 -0.40(-4.55%)
Sep 22, 2003 8.848 8.848 8.707 8.775 31,718,438 -0.14(-1.53%)
Sep 19, 2003 8.954 8.974 8.886 8.911 34,028,540 -0.16(-1.78%)
Sep 18, 2003 9.012 9.139 8.980 9.073 27,514,364 +0.09(+0.96%)
Sep 17, 2003 9.000 9.025 8.954 8.987 22,257,296 +0.01(+0.11%)
Sep 16, 2003 8.906 9.012 8.873 8.977 22,333,246 +0.12(+1.37%)
Sep 15, 2003 8.949 8.977 8.851 8.856 23,305,546 -0.15(-1.68%)
Sep 12, 2003 8.911 9.015 8.871 9.007 22,308,324 +0.09(+0.96%)
Sep 11, 2003 9.076 9.126 8.848 8.921 27,220,460 -0.12(-1.31%)
Sep 10, 2003 8.886 9.060 8.881 9.040 27,426,154 +0.15(+1.74%)
Sep 09, 2003 8.957 8.990 8.873 8.886 26,346,260 -0.16(-1.79%)
Sep 08, 2003 9.202 9.212 9.007 9.048 30,353,340 -0.13(-1.40%)
Sep 05, 2003 9.303 9.354 9.151 9.177 30,453,022 -0.09(-0.95%)
Sep 04, 2003 9.164 9.339 9.151 9.265 30,454,604 +0.10(+1.10%)
Sep 03, 2003 9.050 9.167 9.012 9.164 31,134,186 +0.18(+1.97%)
Sep 02, 2003 8.863 9.025 8.838 8.987 28,458,184 +0.06(+0.65%)
Aug 29, 2003 8.949 8.952 8.843 8.929 16,870,878 -0.07(-0.79%)
Aug 28, 2003 8.899 9.015 8.828 9.000 24,037,342 +0.13(+1.51%)
Aug 27, 2003 8.785 8.949 8.785 8.866 18,480,040 +0.02(+0.17%)
Aug 26, 2003 8.792 8.899 8.661 8.851 25,356,950 +0.05(+0.60%)
Aug 25, 2003 8.853 8.914 8.744 8.798 20,002,572 -0.11(-1.19%)
Aug 22, 2003 9.126 9.164 8.861 8.904 28,599,402 -0.21(-2.30%)
Aug 21, 2003 9.114 9.240 9.053 9.114 24,436,864 +0.06(+0.70%)
Aug 20, 2003 9.012 9.050 8.848 9.050 18,472,920 +0.01(+0.06%)
Aug 19, 2003 9.159 9.159 8.952 9.045 22,808,320 -0.02(-0.20%)
Aug 18, 2003 9.255 9.255 9.038 9.063 16,600,311 +0.01(+0.08%)
Aug 15, 2003 9.038 9.063 8.914 9.055 12,329,784 +0.02(+0.20%)
Aug 14, 2003 9.126 9.126 8.974 9.038 24,854,976 +0.03(+0.37%)
Aug 13, 2003 9.202 9.202 8.949 9.005 20,019,976 -0.12(-1.27%)
Aug 12, 2003 8.992 9.126 8.906 9.121 30,530,950 +0.22(+2.50%)
Aug 11, 2003 8.909 8.974 8.828 8.899 19,423,068 +0.05(+0.57%)
Aug 08, 2003 8.787 9.040 8.724 8.848 23,912,344 -0.09(-0.99%)
Aug 07, 2003 9.093 9.116 8.914 8.937 24,400,472 -0.18(-1.94%)
Aug 06, 2003 8.964 9.212 8.929 9.114 32,498,494 +0.25(+2.85%)
Aug 05, 2003 9.063 9.063 8.838 8.861 30,619,952 -0.20(-2.20%)
Aug 04, 2003 8.851 9.124 8.851 9.060 38,879,760 +0.37(+4.25%)
Aug 01, 2003 8.848 8.851 8.646 8.691 33,536,062 -0.16(-1.77%)
Jul 31, 2003 9.025 9.033 8.787 8.848 32,464,078 -0.06(-0.65%)
Jul 30, 2003 8.954 9.076 8.906 8.906 26,662,712 -0.04(-0.48%)
Jul 29, 2003 9.164 9.164 8.873 8.949 37,020,204 -0.15(-1.61%)
Jul 28, 2003 8.949 9.212 8.853 9.096 37,560,152 +0.24(+2.68%)
Jul 25, 2003 8.873 8.906 8.780 8.858 27,525,836 +0.09(+1.01%)
Jul 24, 2003 8.901 9.020 8.762 8.770 26,983,516 -0.16(-1.81%)
Jul 23, 2003 9.063 9.146 8.782 8.932 37,614,344 -0.09(-0.95%)
Jul 22, 2003 8.909 9.076 8.873 9.017 32,800,310 +0.23(+2.59%)
Jul 21, 2003 9.101 9.134 8.760 8.790 36,789,588 -0.31(-3.42%)
Jul 18, 2003 9.116 9.119 8.977 9.101 31,051,118 +0.04(+0.47%)
Jul 17, 2003 9.101 9.270 8.964 9.058 31,372,712 -0.10(-1.10%)
Jul 16, 2003 9.341 9.366 9.076 9.159 36,310,560 -0.18(-1.95%)
Jul 15, 2003 9.581 9.599 9.333 9.341 38,251,204 -0.14(-1.47%)
Jul 14, 2003 9.804 9.819 9.424 9.480 47,585,368 -0.32(-3.28%)
Jul 11, 2003 9.753 9.814 9.606 9.801 18,756,936 +0.17(+1.76%)
Jul 10, 2003 9.728 9.771 9.606 9.632 22,003,344 -0.18(-1.83%)
Jul 09, 2003 9.892 9.915 9.751 9.811 24,237,894 -0.18(-1.77%)
Jul 08, 2003 10.02 10.04 9.786 9.988 31,449,058 -0.14(-1.35%)
Jul 07, 2003 10.07 10.18 10.05 10.12 26,143,334 +0.05(+0.50%)
Jul 03, 2003 10.17 10.18 9.859 10.07 12,450,827 -0.09(-0.90%)
Jul 02, 2003 10.00 10.17 9.973 10.17 22,759,270 +0.18(+1.80%)
Jul 01, 2003 9.859 9.998 9.733 9.986 31,294,786 +0.01(+0.13%)
Jun 30, 2003 10.04 10.13 9.895 9.973 25,170,242 -0.05(-0.53%)
Jun 27, 2003 10.11 10.17 9.960 10.03 21,978,422 -0.12(-1.17%)
Jun 26, 2003 10.07 10.16 9.996 10.14 30,576,834 +0.07(+0.70%)
Jun 25, 2003 10.33 10.36 10.03 10.07 30,472,010 -0.21(-2.09%)
Jun 24, 2003 10.22 10.35 10.21 10.29 27,515,552 +0.02(+0.15%)
Jun 23, 2003 10.39 10.41 10.24 10.27 26,199,900 -0.14(-1.38%)
Jun 20, 2003 10.21 10.45 10.14 10.42 61,086,028 +0.28(+2.74%)
Jun 19, 2003 10.21 10.27 10.09 10.14 23,909,970 -0.03(-0.32%)
Jun 18, 2003 10.09 10.27 10.03 10.17 27,850,200 +0.07(+0.68%)
Jun 17, 2003 10.07 10.14 9.973 10.10 23,389,010 +0.03(+0.30%)
Jun 16, 2003 9.973 10.07 9.917 10.07 19,085,650 +0.10(+1.01%)
Jun 13, 2003 10.06 10.09 9.809 9.973 20,255,338 -0.09(-0.85%)
Jun 12, 2003 10.12 10.17 9.917 10.06 19,666,342 -0.05(-0.45%)
Jun 11, 2003 9.998 10.10 9.887 10.10 21,910,386 +0.11(+1.06%)
Jun 10, 2003 9.842 9.998 9.644 9.998 20,972,500 +0.16(+1.59%)
Jun 09, 2003 9.897 10.05 9.728 9.842 21,999,388 -0.08(-0.76%)
Jun 06, 2003 10.11 10.14 9.887 9.917 25,444,370 -0.13(-1.31%)
Jun 05, 2003 10.00 10.07 9.890 10.05 22,454,288 +0.05(+0.45%)
Jun 04, 2003 9.847 10.04 9.829 10.00 28,421,398 +0.17(+1.72%)
Jun 03, 2003 9.746 9.834 9.695 9.834 22,234,750 +0.10(+1.01%)
Jun 02, 2003 9.644 9.857 9.548 9.735 30,956,974 +0.17(+1.74%)
May 30, 2003 9.404 9.581 9.379 9.569 27,254,082 +0.20(+2.19%)
May 29, 2003 9.460 9.601 9.346 9.364 26,549,580 -0.06(-0.64%)
May 28, 2003 9.473 9.594 9.382 9.424 25,736,298 -0.05(-0.51%)
May 27, 2003 9.248 9.473 9.184 9.473 29,044,808 +0.19(+2.04%)
May 23, 2003 9.088 9.341 9.073 9.283 30,556,266 +0.14(+1.58%)
May 22, 2003 8.982 9.212 8.954 9.139 27,728,762 +0.10(+1.12%)
May 21, 2003 9.030 9.141 8.926 9.038 20,749,400 -0.01(-0.11%)
May 20, 2003 9.119 9.164 8.899 9.048 20,384,292 +0.01(+0.11%)
May 19, 2003 9.154 9.220 8.974 9.038 27,881,846 -0.10(-1.11%)
May 16, 2003 9.354 9.440 9.139 9.139 29,474,394 -0.24(-2.56%)
May 15, 2003 9.576 9.581 9.328 9.379 21,492,272 -0.08(-0.86%)
May 14, 2003 9.594 9.594 9.361 9.460 17,699,192 +0.01(+0.08%)
May 13, 2003 9.493 9.493 9.366 9.452 16,583,697 -0.03(-0.29%)
May 12, 2003 9.376 9.569 9.311 9.480 19,445,616 +0.11(+1.19%)
May 09, 2003 9.210 9.430 9.202 9.369 20,375,986 +0.18(+2.01%)
May 08, 2003 9.316 9.397 9.177 9.184 26,351,006 -0.32(-3.35%)
May 07, 2003 9.455 9.581 9.409 9.503 21,614,106 -0.05(-0.53%)
May 06, 2003 9.442 9.652 9.417 9.553 25,919,444 +0.15(+1.61%)
May 05, 2003 9.584 9.639 9.371 9.402 23,396,922 -0.25(-2.54%)
May 02, 2003 9.467 9.733 9.384 9.647 25,014,390 +0.19(+2.03%)
May 01, 2003 9.354 9.531 9.108 9.455 22,446,772 +0.01(+0.05%)
Apr 30, 2003 9.354 9.584 9.278 9.450 40,908,616 +0.11(+1.22%)
Apr 29, 2003 9.440 9.452 9.177 9.336 24,197,150 -0.04(-0.43%)
Apr 28, 2003 9.194 9.437 9.177 9.376 25,228,786 +0.26(+2.86%)
Apr 25, 2003 9.182 9.245 9.068 9.116 24,941,210 -0.06(-0.66%)
Apr 24, 2003 9.103 9.268 9.025 9.177 36,460,876 +0.07(+0.75%)
Apr 23, 2003 8.646 9.164 8.646 9.108 48,978,156 +0.52(+6.00%)
Apr 22, 2003 8.406 8.595 8.342 8.593 31,770,652 +0.21(+2.47%)
Apr 21, 2003 8.519 8.545 8.315 8.385 22,286,568 -0.12(-1.37%)
Apr 17, 2003 8.363 8.552 8.292 8.502 29,757,222 +0.08(+0.90%)
Apr 16, 2003 8.646 8.669 8.370 8.426 29,697,096 -0.31(-3.50%)
Apr 15, 2003 8.775 8.823 8.651 8.732 21,734,754 -0.05(-0.52%)
Apr 14, 2003 8.671 8.777 8.573 8.777 23,513,614 +0.19(+2.18%)
Apr 11, 2003 8.747 8.800 8.545 8.590 24,604,980 -0.07(-0.79%)
Apr 10, 2003 8.545 8.658 8.398 8.658 24,104,192 +0.11(+1.33%)
Apr 09, 2003 8.719 8.911 8.482 8.545 28,820,918 -0.17(-1.97%)
Apr 08, 2003 8.846 8.846 8.656 8.717 33,737,800 -0.23(-2.54%)
Apr 07, 2003 9.202 9.240 8.916 8.944 29,942,742 -0.13(-1.39%)
Apr 04, 2003 9.139 9.187 9.000 9.071 27,074,496 -0.05(-0.58%)
Apr 03, 2003 9.157 9.313 9.106 9.124 37,321,232 -0.35(-3.71%)
Apr 02, 2003 9.316 9.538 9.303 9.475 25,635,824 +0.36(+3.97%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.