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
Simpson Manufacturing Company
(NY:
SSD
)
166.39
-2.50 (-1.48%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2004
10.75
10.89
10.64
10.64
287,207
-0.09(-0.86%)
Apr 29, 2004
10.68
10.94
10.58
10.73
199,231
+0.03(+0.32%)
Apr 28, 2004
10.69
10.75
10.66
10.70
151,935
-0.00(-0.02%)
Apr 27, 2004
10.64
10.71
10.59
10.70
151,200
+0.11(+1.04%)
Apr 26, 2004
10.47
10.66
10.47
10.59
145,073
+0.14(+1.39%)
Apr 23, 2004
10.67
10.80
10.35
10.45
166,148
-0.11(-1.06%)
Apr 22, 2004
10.15
10.56
10.15
10.56
96,797
+0.41(+4.02%)
Apr 21, 2004
10.05
10.15
9.914
10.15
76,212
+0.10(+1.02%)
Apr 20, 2004
10.04
10.13
9.996
10.05
87,485
-0.03(-0.26%)
Apr 19, 2004
10.07
10.11
9.902
10.08
59,058
-0.01(-0.14%)
Apr 16, 2004
9.998
10.14
9.834
10.09
99,003
+0.13(+1.31%)
Apr 15, 2004
9.753
10.01
9.745
9.959
61,999
+0.23(+2.33%)
Apr 14, 2004
9.834
9.836
9.610
9.732
87,975
-0.12(-1.24%)
Apr 13, 2004
10.06
10.06
9.855
9.855
70,576
-0.18(-1.83%)
Apr 12, 2004
9.987
10.05
9.936
10.04
73,272
+0.12(+1.23%)
Apr 08, 2004
10.19
10.19
9.916
9.916
74,007
-0.22(-2.15%)
Apr 07, 2004
10.12
10.22
10.01
10.13
49,501
+0.00(+0.04%)
Apr 06, 2004
10.31
10.31
10.10
10.13
108,560
-0.20(-1.97%)
Apr 05, 2004
10.26
10.33
10.15
10.33
109,050
+0.06(+0.60%)
Apr 02, 2004
10.12
10.28
10.12
10.27
86,260
+0.21(+2.05%)
Apr 01, 2004
9.947
10.20
9.928
10.07
77,928
+0.08(+0.80%)
Mar 31, 2004
9.961
10.05
9.822
9.987
87,485
+0.03(+0.27%)
Mar 30, 2004
9.885
9.967
9.816
9.961
96,797
+0.04(+0.45%)
Mar 29, 2004
9.498
10.04
9.457
9.916
210,259
+0.44(+4.70%)
Mar 26, 2004
9.528
9.535
9.459
9.471
53,667
-0.04(-0.47%)
Mar 25, 2004
9.365
9.516
9.306
9.516
96,062
+0.18(+1.88%)
Mar 24, 2004
9.365
9.412
9.255
9.341
108,315
-0.05(-0.54%)
Mar 23, 2004
9.416
9.504
9.351
9.392
83,564
+0.00(+0.02%)
Mar 22, 2004
9.406
9.479
9.367
9.390
170,559
-0.02(-0.17%)
Mar 19, 2004
9.437
9.537
9.343
9.406
322,495
-0.00(-0.02%)
Mar 18, 2004
9.447
9.477
9.365
9.408
112,971
-0.07(-0.73%)
Mar 17, 2004
9.416
9.483
9.367
9.477
101,698
+0.09(+0.98%)
Mar 16, 2004
9.388
9.443
9.290
9.386
273,974
-0.00(-0.02%)
Mar 15, 2004
9.600
9.600
9.371
9.388
91,161
-0.23(-2.38%)
Mar 12, 2004
9.335
9.616
9.271
9.616
160,512
+0.28(+3.02%)
Mar 11, 2004
9.292
9.353
9.284
9.335
130,615
+0.04(+0.48%)
Mar 10, 2004
9.375
9.526
9.290
9.290
65,185
-0.08(-0.89%)
Mar 09, 2004
9.557
9.610
9.306
9.373
93,366
-0.18(-1.90%)
Mar 08, 2004
9.794
9.794
9.549
9.555
70,576
-0.21(-2.13%)
Mar 05, 2004
9.559
9.763
9.502
9.763
55,873
+0.18(+1.92%)
Mar 04, 2004
9.522
9.579
9.406
9.579
39,699
+0.08(+0.82%)
Mar 03, 2004
9.447
9.588
9.384
9.502
78,663
+0.03(+0.37%)
Mar 02, 2004
9.651
9.657
9.347
9.467
99,983
-0.14(-1.51%)
Mar 01, 2004
9.610
9.826
9.610
9.612
108,560
-0.02(-0.21%)
Feb 27, 2004
9.579
9.671
9.522
9.632
105,619
+0.08(+0.85%)
Feb 26, 2004
9.559
9.590
9.481
9.551
123,508
+0.03(+0.30%)
Feb 25, 2004
9.165
9.522
9.151
9.522
95,572
+0.32(+3.48%)
Feb 24, 2004
9.151
9.341
9.069
9.202
93,121
+0.07(+0.78%)
Feb 23, 2004
9.253
9.365
8.977
9.131
135,271
-0.10(-1.11%)
Feb 20, 2004
9.222
9.424
9.202
9.233
134,536
+0.01(+0.11%)
Feb 19, 2004
9.590
9.637
9.222
9.222
130,615
-0.35(-3.62%)
Feb 18, 2004
9.814
9.853
9.524
9.569
164,433
-0.22(-2.29%)
Feb 17, 2004
9.430
9.812
9.430
9.794
202,662
+0.39(+4.19%)
Feb 13, 2004
9.855
9.865
9.386
9.400
232,804
-0.43(-4.38%)
Feb 12, 2004
10.06
10.06
9.814
9.830
62,244
-0.22(-2.17%)
Feb 11, 2004
10.20
10.20
9.998
10.05
86,505
-0.15(-1.50%)
Feb 10, 2004
10.17
10.20
9.955
10.20
128,164
+0.03(+0.30%)
Feb 09, 2004
10.16
10.19
10.14
10.17
47,541
-0.01(-0.12%)
Feb 06, 2004
9.824
10.18
9.743
10.18
90,181
+0.35(+3.53%)
Feb 05, 2004
9.792
9.916
9.755
9.836
54,647
+0.04(+0.46%)
Feb 04, 2004
10.13
10.13
9.677
9.792
166,148
-0.37(-3.63%)
Feb 03, 2004
10.14
10.21
10.05
10.16
51,707
+0.05(+0.50%)
Feb 02, 2004
10.12
10.23
10.07
10.11
71,556
+0.02(+0.18%)
Jan 30, 2004
10.09
10.22
10.04
10.09
76,212
-0.01(-0.08%)
Jan 29, 2004
10.20
10.20
10.05
10.10
94,592
-0.05(-0.52%)
Jan 28, 2004
10.03
10.24
10.03
10.15
235,990
+0.25(+2.49%)
Jan 27, 2004
10.19
10.19
9.885
9.906
132,085
-0.33(-3.25%)
Jan 26, 2004
10.24
10.24
10.08
10.24
61,264
+0.02(+0.18%)
Jan 23, 2004
10.09
10.22
10.07
10.22
105,619
+0.04(+0.38%)
Jan 22, 2004
10.12
10.26
10.12
10.18
147,034
+0.02(+0.20%)
Jan 21, 2004
10.44
10.44
10.13
10.16
178,646
-0.31(-2.92%)
Jan 20, 2004
10.20
10.47
10.15
10.47
102,188
+0.23(+2.21%)
Jan 16, 2004
10.35
10.35
10.17
10.24
123,018
-0.10(-0.95%)
Jan 15, 2004
10.35
10.35
10.19
10.34
75,967
-0.04(-0.35%)
Jan 14, 2004
10.33
10.38
10.29
10.38
104,639
+0.07(+0.69%)
Jan 13, 2004
10.21
10.35
10.21
10.30
114,686
-0.01(-0.06%)
Jan 12, 2004
10.31
10.35
10.21
10.31
74,987
+0.03(+0.34%)
Jan 09, 2004
10.53
10.53
10.28
10.28
46,070
-0.28(-2.69%)
Jan 08, 2004
10.42
10.59
10.42
10.56
138,212
+0.18(+1.77%)
Jan 07, 2004
10.28
10.38
10.26
10.38
69,841
+0.08(+0.73%)
Jan 06, 2004
10.60
10.60
10.30
10.30
68,370
-0.26(-2.42%)
Jan 05, 2004
10.24
10.55
10.24
10.55
67,880
+0.34(+3.36%)
Jan 02, 2004
10.41
10.57
10.21
10.21
78,663
-0.17(-1.59%)
Dec 31, 2003
10.72
10.72
10.38
10.38
92,141
-0.34(-3.22%)
Dec 30, 2003
10.55
10.72
10.53
10.72
114,686
+0.13(+1.25%)
Dec 29, 2003
10.36
10.60
10.32
10.59
77,683
+0.27(+2.63%)
Dec 26, 2003
10.34
10.34
10.24
10.32
23,035
+0.00(+0.04%)
Dec 24, 2003
10.54
10.54
10.29
10.31
35,533
-0.22(-2.13%)
Dec 23, 2003
10.27
10.54
10.26
10.54
147,769
+0.22(+2.14%)
Dec 22, 2003
10.56
10.56
10.27
10.32
82,829
-0.24(-2.28%)
Dec 19, 2003
10.56
10.57
10.29
10.56
75,722
-0.01(-0.10%)
Dec 18, 2003
10.34
10.61
10.29
10.57
103,414
+0.23(+2.23%)
Dec 17, 2003
10.54
10.54
10.22
10.34
68,861
-0.12(-1.13%)
Dec 16, 2003
10.18
10.52
9.981
10.46
168,109
+0.30(+2.91%)
Dec 15, 2003
10.49
10.50
10.16
10.16
86,260
-0.21(-2.06%)
Dec 12, 2003
10.45
10.49
10.29
10.38
140,907
-0.11(-1.03%)
Dec 11, 2003
10.07
10.49
10.07
10.48
124,489
+0.41(+4.11%)
Dec 10, 2003
10.16
10.18
9.947
10.07
102,188
-0.10(-1.00%)
Dec 09, 2003
10.26
10.40
10.10
10.17
113,461
-0.09(-0.89%)
Dec 08, 2003
9.996
10.26
9.996
10.26
142,868
+0.23(+2.34%)
Dec 05, 2003
10.19
10.34
10.17
10.03
45,580
-0.24(-2.36%)
Dec 04, 2003
9.936
10.27
9.896
10.27
88,710
+0.36(+3.58%)
Dec 03, 2003
10.28
10.41
9.916
9.916
81,604
-0.33(-3.24%)
Dec 02, 2003
10.30
10.45
10.30
10.25
93,856
-0.10(-0.99%)
Dec 01, 2003
10.08
10.36
10.08
10.35
110,765
+0.31(+3.11%)
Nov 28, 2003
10.05
10.12
9.945
10.04
34,553
+0.01(+0.10%)
Nov 26, 2003
10.23
10.29
9.941
10.03
84,054
-0.27(-2.60%)
Nov 25, 2003
9.861
10.25
9.861
10.30
142,133
+0.39(+3.91%)
Nov 24, 2003
9.757
9.908
9.722
9.908
124,489
+0.15(+1.55%)
Nov 21, 2003
9.661
9.757
9.567
9.757
117,872
+0.10(+0.99%)
Nov 20, 2003
9.475
9.663
9.445
9.661
80,133
+0.15(+1.61%)
Nov 19, 2003
9.441
9.610
9.412
9.508
47,786
+0.09(+0.93%)
Nov 18, 2003
9.559
9.634
9.400
9.420
59,548
-0.15(-1.56%)
Nov 17, 2003
9.620
9.620
9.502
9.569
113,461
-0.17(-1.78%)
Nov 14, 2003
9.753
9.839
9.712
9.743
117,627
-0.03(-0.31%)
Nov 13, 2003
9.508
9.855
9.508
9.773
100,963
+0.22(+2.35%)
Nov 12, 2003
9.422
9.549
9.420
9.549
97,042
+0.13(+1.36%)
Nov 11, 2003
9.530
9.530
9.375
9.420
39,699
-0.11(-1.20%)
Nov 10, 2003
9.728
9.728
9.496
9.535
83,809
-0.23(-2.34%)
Nov 07, 2003
9.773
9.865
9.734
9.763
88,465
+0.06(+0.63%)
Nov 06, 2003
9.626
9.698
9.586
9.702
89,690
+0.07(+0.74%)
Nov 05, 2003
9.384
9.620
9.314
9.630
65,675
+0.07(+0.77%)
Nov 04, 2003
9.384
9.736
9.377
9.557
176,808
+0.23(+2.49%)
Nov 03, 2003
9.110
9.386
9.090
9.324
107,121
+0.22(+2.42%)
Oct 31, 2003
9.141
9.175
9.014
9.104
91,651
-0.17(-1.87%)
Oct 30, 2003
8.937
9.277
8.937
9.277
188,939
+0.32(+3.58%)
Oct 29, 2003
8.947
8.977
8.918
8.957
112,481
-0.02(-0.23%)
Oct 28, 2003
8.971
8.977
8.837
8.977
144,093
-0.01(-0.07%)
Oct 27, 2003
8.784
8.994
8.782
8.984
100,228
+0.17(+1.92%)
Oct 24, 2003
8.988
8.998
8.784
8.814
113,951
-0.15(-1.71%)
Oct 23, 2003
8.739
8.977
8.692
8.967
220,551
+0.28(+3.22%)
Oct 22, 2003
8.937
8.937
8.529
8.688
186,978
-0.27(-3.01%)
Oct 21, 2003
8.763
8.957
8.735
8.957
89,445
+0.18(+2.09%)
Oct 20, 2003
8.757
8.835
8.706
8.773
75,967
-0.02(-0.28%)
Oct 17, 2003
8.967
8.986
8.761
8.798
44,110
-0.18(-1.98%)
Oct 16, 2003
8.947
8.988
8.941
8.975
74,252
-0.00(-0.02%)
Oct 15, 2003
9.000
9.000
8.916
8.977
56,608
-0.01(-0.09%)
Oct 14, 2003
8.977
9.039
8.937
8.986
171,785
+0.07(+0.80%)
Oct 13, 2003
8.804
8.951
8.804
8.914
84,054
+0.16(+1.84%)
Oct 10, 2003
8.998
8.998
8.669
8.753
93,856
-0.21(-2.39%)
Oct 09, 2003
8.788
8.788
8.788
8.967
119,833
+0.21(+2.40%)
Oct 08, 2003
8.649
8.824
8.649
8.757
95,817
+0.09(+0.99%)
Oct 07, 2003
8.814
8.818
8.569
8.671
121,548
-0.14(-1.62%)
Oct 06, 2003
8.829
8.841
8.688
8.814
70,821
+0.00(+0.02%)
Oct 03, 2003
8.737
8.822
8.651
8.812
160,512
+0.10(+1.15%)
Oct 02, 2003
8.647
8.804
8.620
8.712
164,433
+0.01(+0.16%)
Oct 01, 2003
8.343
8.698
8.376
8.698
148,994
+0.36(+4.26%)
Sep 30, 2003
8.308
8.506
8.286
8.343
224,717
-0.05(-0.58%)
Sep 29, 2003
8.292
8.359
8.063
8.392
127,674
+0.17(+2.01%)
Sep 26, 2003
8.378
8.382
8.227
8.227
128,410
-0.14(-1.66%)
Sep 25, 2003
8.612
8.645
8.365
8.365
197,761
-0.25(-2.94%)
Sep 24, 2003
8.743
8.771
8.529
8.618
152,670
-0.16(-1.77%)
Sep 23, 2003
8.771
8.818
8.747
8.773
85,770
+0.00(+0.02%)
Sep 22, 2003
8.855
8.886
8.690
8.771
63,469
-0.08(-0.94%)
Sep 19, 2003
8.773
8.773
8.773
8.855
130,860
+0.03(+0.35%)
Sep 18, 2003
8.951
8.977
8.692
8.824
213,935
-0.20(-2.26%)
Sep 17, 2003
9.084
9.084
8.977
9.028
93,366
-0.11(-1.16%)
Sep 16, 2003
8.875
9.135
8.804
9.135
119,342
+0.35(+3.97%)
Sep 15, 2003
8.824
8.824
8.741
8.786
82,339
-0.04(-0.44%)
Sep 12, 2003
8.798
8.906
8.641
8.824
209,278
+0.05(+0.60%)
Sep 11, 2003
8.806
8.831
8.669
8.771
248,978
-0.08(-0.85%)
Sep 10, 2003
9.182
9.182
8.847
8.847
134,046
-0.39(-4.18%)
Sep 09, 2003
9.324
9.375
9.108
9.233
237,215
-0.16(-1.69%)
Sep 08, 2003
9.039
9.488
9.020
9.392
144,828
+0.39(+4.28%)
Sep 05, 2003
9.335
9.335
9.002
9.006
154,141
-0.31(-3.31%)
Sep 04, 2003
9.345
9.392
9.314
9.314
138,457
-0.04(-0.44%)
Sep 03, 2003
9.416
9.437
9.263
9.355
329,356
-0.04(-0.43%)
Sep 02, 2003
9.794
9.794
9.396
9.396
283,776
-0.32(-3.26%)
Aug 29, 2003
9.457
9.783
9.441
9.712
100,228
+0.22(+2.34%)
Aug 28, 2003
9.488
9.526
9.388
9.490
148,259
+0.02(+0.24%)
Aug 27, 2003
9.528
9.528
9.428
9.467
103,169
-0.09(-0.96%)
Aug 26, 2003
9.620
9.630
9.284
9.559
124,244
-0.14(-1.47%)
Aug 25, 2003
9.755
9.775
9.588
9.702
73,027
-0.01(-0.13%)
Aug 22, 2003
9.788
9.788
9.490
9.714
127,674
-0.02(-0.23%)
Aug 21, 2003
9.651
9.796
9.651
9.736
117,627
+0.03(+0.36%)
Aug 20, 2003
9.973
9.973
9.661
9.702
294,803
-0.27(-2.72%)
Aug 19, 2003
9.526
9.973
9.526
9.973
214,915
+0.47(+4.89%)
Aug 18, 2003
9.361
9.543
9.339
9.508
88,955
+0.17(+1.84%)
Aug 15, 2003
9.345
9.386
9.314
9.337
50,971
-0.04(-0.41%)
Aug 14, 2003
9.171
9.375
9.149
9.375
93,611
+0.22(+2.36%)
Aug 13, 2003
9.069
9.159
9.000
9.159
148,994
+0.09(+0.99%)
Aug 12, 2003
9.008
9.069
8.941
9.069
87,240
+0.00(+0.00%)
Aug 11, 2003
8.977
9.069
8.963
9.069
104,639
+0.11(+1.25%)
Aug 08, 2003
8.845
9.037
8.845
8.957
86,015
+0.14(+1.60%)
Aug 07, 2003
8.835
8.835
8.655
8.816
119,587
-0.03(-0.37%)
Aug 06, 2003
8.984
9.067
8.818
8.849
91,651
-0.10(-1.09%)
Aug 05, 2003
9.049
9.063
8.894
8.947
143,603
-0.08(-0.90%)
Aug 04, 2003
9.131
9.131
8.988
9.028
143,113
-0.09(-0.96%)
Aug 01, 2003
9.100
9.182
9.037
9.116
118,607
+0.00(+0.04%)
Jul 31, 2003
9.077
9.120
8.922
9.112
129,390
+0.03(+0.36%)
Jul 30, 2003
8.775
9.110
8.775
9.080
164,923
+0.31(+3.49%)
Jul 29, 2003
8.773
8.812
8.702
8.773
123,753
+0.00(+0.00%)
Jul 28, 2003
8.661
8.849
8.661
8.773
170,559
+0.11(+1.32%)
Jul 25, 2003
8.372
8.690
8.372
8.659
111,991
+0.29(+3.44%)
Jul 24, 2003
8.608
8.727
8.369
8.372
121,793
-0.24(-2.75%)
Jul 23, 2003
8.263
8.608
8.198
8.608
123,018
+0.36(+4.30%)
Jul 22, 2003
8.396
8.437
8.080
8.253
334,258
-0.10(-1.17%)
Jul 21, 2003
7.998
8.363
7.978
8.351
179,136
+0.40(+5.08%)
Jul 18, 2003
7.827
7.970
7.753
7.947
80,868
+0.16(+2.07%)
Jul 17, 2003
7.837
7.837
7.702
7.786
90,916
-0.06(-0.75%)
Jul 16, 2003
7.672
7.892
7.672
7.845
92,386
+0.17(+2.26%)
Jul 15, 2003
7.831
7.917
7.655
7.672
67,880
-0.16(-2.03%)
Jul 14, 2003
7.790
8.039
7.790
7.831
106,599
+0.07(+0.92%)
Jul 11, 2003
7.672
7.817
7.661
7.759
29,896
+0.08(+1.01%)
Jul 10, 2003
7.835
7.845
7.625
7.682
54,647
-0.18(-2.33%)
Jul 09, 2003
7.935
7.957
7.763
7.866
160,022
-0.07(-0.87%)
Jul 08, 2003
7.743
7.947
7.733
7.935
87,975
+0.19(+2.40%)
Jul 07, 2003
7.661
7.753
7.649
7.749
99,003
+0.09(+1.17%)
Jul 03, 2003
7.692
7.710
7.651
7.659
33,327
-0.05(-0.69%)
Jul 02, 2003
7.494
7.712
7.494
7.712
202,907
+0.22(+2.94%)
Jul 01, 2003
7.468
7.508
7.376
7.492
239,666
+0.02(+0.33%)
Jun 30, 2003
7.549
7.549
7.437
7.468
225,452
-0.08(-1.08%)
Jun 27, 2003
7.519
7.559
7.510
7.549
149,729
+0.02(+0.27%)
Jun 26, 2003
7.508
7.549
7.508
7.529
65,920
+0.02(+0.27%)
Jun 25, 2003
7.529
7.549
7.498
7.508
55,137
+0.00(+0.00%)
Jun 24, 2003
7.510
7.543
7.490
7.508
50,726
+0.00(+0.00%)
Jun 23, 2003
7.657
7.661
7.508
7.508
100,228
-0.15(-2.00%)
Jun 20, 2003
7.623
7.753
7.623
7.661
82,584
+0.04(+0.51%)
Jun 19, 2003
7.721
7.770
7.590
7.623
286,226
-0.08(-1.01%)
Jun 18, 2003
7.580
7.700
7.559
7.700
117,382
+0.15(+1.94%)
Jun 17, 2003
7.774
7.774
7.519
7.553
204,622
-0.23(-2.96%)
Jun 16, 2003
7.706
7.819
7.704
7.784
153,160
+0.08(+1.06%)
Jun 13, 2003
7.794
7.794
7.702
7.702
72,046
-0.08(-1.05%)
Jun 12, 2003
7.741
7.810
7.733
7.784
164,923
+0.04(+0.53%)
Jun 11, 2003
7.570
7.753
7.549
7.743
69,596
+0.12(+1.61%)
Jun 10, 2003
7.504
7.621
7.504
7.621
61,509
+0.12(+1.55%)
Jun 09, 2003
7.559
7.570
7.490
7.504
69,106
-0.05(-0.65%)
Jun 06, 2003
7.661
7.661
7.539
7.553
138,947
-0.10(-1.31%)
Jun 05, 2003
7.621
7.723
7.613
7.653
119,587
+0.04(+0.59%)
Jun 04, 2003
7.325
7.627
7.325
7.608
281,325
+0.28(+3.87%)
Jun 03, 2003
7.357
7.357
7.274
7.325
255,349
-0.08(-1.13%)
Jun 02, 2003
7.270
7.435
7.270
7.408
190,409
+0.14(+1.99%)
May 30, 2003
7.223
7.264
7.182
7.264
106,844
+0.06(+0.85%)
May 29, 2003
7.080
7.213
7.080
7.202
138,457
+0.09(+1.29%)
May 28, 2003
7.092
7.141
7.070
7.111
55,628
+0.02(+0.26%)
May 27, 2003
6.937
7.162
6.933
7.092
63,224
+0.16(+2.24%)
May 23, 2003
6.947
6.978
6.931
6.937
77,928
+0.00(+0.00%)
May 22, 2003
6.956
6.978
6.931
6.937
48,031
+0.00(+0.00%)
May 21, 2003
6.941
7.009
6.937
6.937
76,702
-0.00(-0.06%)
May 20, 2003
6.978
6.984
6.907
6.941
85,770
-0.02(-0.23%)
May 19, 2003
7.029
7.151
6.958
6.958
78,663
-0.08(-1.16%)
May 16, 2003
7.131
7.172
7.039
7.039
248,978
-0.12(-1.71%)
May 15, 2003
7.100
7.239
7.070
7.162
176,686
+0.06(+0.86%)
May 14, 2003
7.233
7.284
7.080
7.100
157,326
-0.10(-1.42%)
May 13, 2003
7.366
7.372
7.202
7.202
76,702
-0.19(-2.62%)
May 12, 2003
7.294
7.447
7.284
7.396
85,524
+0.12(+1.63%)
May 09, 2003
7.141
7.294
7.100
7.278
58,323
+0.12(+1.74%)
May 08, 2003
7.141
7.192
7.111
7.153
72,782
+0.01(+0.11%)
May 07, 2003
7.121
7.219
7.119
7.145
97,532
+0.02(+0.34%)
May 06, 2003
7.141
7.188
7.039
7.121
164,188
-0.02(-0.29%)
May 05, 2003
7.202
7.223
7.131
7.141
129,145
-0.06(-0.85%)
May 02, 2003
7.121
7.223
7.111
7.202
65,185
+0.07(+1.00%)
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.