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
Aaon Inc
(NQ:
AAON
)
104.05
+1.60 (+1.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2005
1.178
1.205
1.149
1.187
114,085
+0.01(+0.84%)
Jan 28, 2005
1.149
1.178
1.149
1.178
121,133
+0.03(+2.50%)
Jan 27, 2005
1.160
1.162
1.140
1.149
88,039
-0.02(-1.68%)
Jan 26, 2005
1.181
1.181
1.150
1.169
57,010
+0.02(+1.71%)
Jan 25, 2005
1.142
1.158
1.142
1.149
53,644
+0.00(+0.00%)
Jan 24, 2005
1.140
1.157
1.140
1.149
94,811
-0.01(-0.57%)
Jan 21, 2005
1.166
1.186
1.148
1.155
55,034
+0.01(+0.57%)
Jan 20, 2005
1.140
1.166
1.140
1.149
94,494
+0.01(+0.72%)
Jan 19, 2005
1.152
1.208
1.141
1.141
98,818
-0.05(-4.40%)
Jan 18, 2005
1.148
1.205
1.122
1.193
244,478
+0.00(+0.14%)
Jan 14, 2005
1.192
1.198
1.181
1.192
50,612
+0.03(+2.40%)
Jan 13, 2005
1.164
1.189
1.164
1.164
126,458
-0.01(-0.49%)
Jan 12, 2005
1.183
1.183
1.164
1.169
97,689
+0.00(+0.42%)
Jan 11, 2005
1.162
1.174
1.149
1.165
93,071
-0.02(-1.46%)
Jan 10, 2005
1.165
1.205
1.151
1.182
114,207
-0.00(-0.21%)
Jan 07, 2005
1.201
1.201
1.169
1.184
93,291
-0.02(-1.30%)
Jan 06, 2005
1.194
1.250
1.194
1.200
160,527
-0.02(-1.48%)
Jan 05, 2005
1.211
1.229
1.195
1.218
130,140
-0.00(-0.34%)
Jan 04, 2005
1.212
1.239
1.210
1.222
286,262
-0.01(-0.73%)
Jan 03, 2005
1.353
1.393
1.214
1.231
788,860
-0.09(-6.60%)
Dec 31, 2004
1.306
1.349
1.306
1.318
126,816
+0.02(+1.39%)
Dec 30, 2004
1.291
1.345
1.290
1.300
225,179
+0.04(+2.99%)
Dec 29, 2004
1.193
1.274
1.193
1.262
189,411
+0.04(+3.64%)
Dec 28, 2004
1.189
1.224
1.189
1.218
142,261
+0.01(+0.75%)
Dec 27, 2004
1.214
1.219
1.195
1.209
63,408
-0.01(-0.94%)
Dec 23, 2004
1.196
1.228
1.189
1.220
44,710
+0.01(+0.61%)
Dec 22, 2004
1.214
1.234
1.185
1.213
197,540
+0.00(+0.14%)
Dec 21, 2004
1.206
1.213
1.194
1.211
213,798
+0.03(+2.14%)
Dec 20, 2004
1.169
1.210
1.169
1.186
47,149
-0.01(-0.55%)
Dec 17, 2004
1.185
1.197
1.169
1.192
105,680
+0.02(+1.61%)
Dec 16, 2004
1.174
1.193
1.173
1.174
43,084
-0.02(-1.99%)
Dec 15, 2004
1.206
1.206
1.174
1.197
42,272
+0.00(+0.34%)
Dec 14, 2004
1.169
1.193
1.165
1.193
108,118
+0.02(+2.11%)
Dec 13, 2004
1.178
1.183
1.149
1.169
290,213
+0.01(+0.64%)
Dec 10, 2004
1.181
1.181
1.113
1.161
600,750
-0.03(-2.34%)
Dec 09, 2004
1.231
1.231
1.189
1.189
151,203
-0.04(-3.27%)
Dec 08, 2004
1.224
1.242
1.221
1.229
208,108
+0.00(+0.33%)
Dec 07, 2004
1.251
1.274
1.224
1.225
135,758
-0.04(-2.92%)
Dec 06, 2004
1.269
1.274
1.262
1.262
113,809
-0.01(-0.52%)
Dec 03, 2004
1.304
1.304
1.264
1.269
34,955
-0.02(-1.40%)
Dec 02, 2004
1.247
1.290
1.247
1.287
72,350
+0.02(+1.42%)
Dec 01, 2004
1.311
1.330
1.251
1.269
228,431
-0.04(-2.83%)
Nov 30, 2004
1.300
1.311
1.298
1.306
89,421
+0.00(+0.19%)
Nov 29, 2004
1.304
1.312
1.301
1.303
58,530
-0.01(-0.69%)
Nov 26, 2004
1.361
1.361
1.303
1.312
25,200
-0.00(-0.06%)
Nov 24, 2004
1.315
1.329
1.297
1.313
42,272
-0.02(-1.36%)
Nov 23, 2004
1.280
1.331
1.280
1.331
70,724
+0.01(+0.50%)
Nov 22, 2004
1.271
1.331
1.271
1.324
73,976
+0.04(+2.93%)
Nov 19, 2004
1.324
1.325
1.283
1.287
129,254
-0.04(-2.79%)
Nov 18, 2004
1.315
1.338
1.315
1.324
120,312
-0.01(-0.80%)
Nov 17, 2004
1.353
1.353
1.333
1.334
61,782
+0.00(+0.12%)
Nov 16, 2004
1.302
1.349
1.302
1.333
139,009
-0.01(-0.61%)
Nov 15, 2004
1.313
1.341
1.312
1.341
182,094
-0.01(-0.91%)
Nov 12, 2004
1.339
1.353
1.326
1.353
239,812
+0.03(+2.17%)
Nov 11, 2004
1.347
1.351
1.324
1.324
60,156
-0.02(-1.52%)
Nov 10, 2004
1.292
1.350
1.281
1.345
113,809
+0.03(+2.50%)
Nov 09, 2004
1.334
1.335
1.312
1.312
76,414
-0.02(-1.17%)
Nov 08, 2004
1.338
1.338
1.313
1.328
41,459
+0.04(+2.79%)
Nov 05, 2004
1.254
1.353
1.253
1.292
921,855
+0.06(+5.00%)
Nov 04, 2004
1.228
1.248
1.222
1.230
95,924
+0.00(+0.33%)
Nov 03, 2004
1.230
1.230
1.204
1.226
100,802
+0.03(+2.61%)
Nov 02, 2004
1.194
1.228
1.192
1.195
132,506
+0.00(+0.07%)
Nov 01, 2004
1.205
1.221
1.193
1.194
52,027
-0.01(-0.95%)
Oct 29, 2004
1.222
1.222
1.197
1.206
92,673
-0.01(-0.94%)
Oct 28, 2004
1.239
1.269
1.210
1.217
191,849
-0.02(-1.72%)
Oct 27, 2004
1.228
1.247
1.227
1.238
178,030
-0.00(-0.20%)
Oct 26, 2004
1.229
1.267
1.213
1.241
192,662
+0.01(+0.53%)
Oct 25, 2004
1.262
1.305
1.210
1.234
173,152
-0.02(-1.44%)
Oct 22, 2004
1.292
1.320
1.252
1.252
97,550
-0.04(-3.24%)
Oct 21, 2004
1.319
1.324
1.279
1.294
231,683
-0.04(-2.89%)
Oct 20, 2004
1.340
1.361
1.318
1.333
134,945
-0.01(-0.61%)
Oct 19, 2004
1.358
1.394
1.341
1.341
330,859
-0.06(-4.16%)
Oct 18, 2004
1.394
1.406
1.386
1.399
39,020
+0.00(+0.18%)
Oct 15, 2004
1.364
1.404
1.364
1.397
113,809
+0.02(+1.25%)
Oct 14, 2004
1.399
1.410
1.379
1.379
47,962
-0.04(-2.77%)
Oct 13, 2004
1.431
1.469
1.405
1.419
52,027
-0.01(-0.80%)
Oct 12, 2004
1.431
1.444
1.402
1.430
101,615
+0.01(+0.69%)
Oct 11, 2004
1.406
1.452
1.399
1.420
95,112
+0.01(+0.93%)
Oct 08, 2004
1.459
1.464
1.402
1.407
82,105
-0.07(-4.45%)
Oct 07, 2004
1.493
1.497
1.447
1.473
138,196
-0.02(-1.32%)
Oct 06, 2004
1.443
1.493
1.443
1.493
51,214
+0.03(+1.90%)
Oct 05, 2004
1.479
1.479
1.454
1.465
68,285
-0.00(-0.17%)
Oct 04, 2004
1.435
1.487
1.434
1.467
132,506
+0.03(+1.94%)
Oct 01, 2004
1.421
1.484
1.421
1.439
122,751
+0.01(+0.86%)
Sep 30, 2004
1.407
1.461
1.407
1.427
77,227
-0.01(-0.68%)
Sep 29, 2004
1.429
1.464
1.402
1.437
104,054
+0.02(+1.57%)
Sep 28, 2004
1.436
1.462
1.411
1.415
181,281
-0.02(-1.71%)
Sep 27, 2004
1.470
1.493
1.439
1.439
44,710
-0.05(-3.47%)
Sep 24, 2004
1.497
1.497
1.488
1.491
16,258
-0.01(-0.38%)
Sep 23, 2004
1.490
1.504
1.490
1.497
59,343
-0.00(-0.05%)
Sep 22, 2004
1.525
1.526
1.490
1.497
64,220
-0.04(-2.82%)
Sep 21, 2004
1.521
1.541
1.476
1.541
171,526
+0.02(+1.35%)
Sep 20, 2004
1.520
1.525
1.520
1.520
60,969
-0.02(-1.01%)
Sep 17, 2004
1.558
1.558
1.511
1.536
340,614
+0.02(+1.24%)
Sep 16, 2004
1.468
1.517
1.467
1.517
90,234
+0.00(+0.00%)
Sep 15, 2004
1.480
1.517
1.449
1.517
143,074
+0.03(+1.87%)
Sep 14, 2004
1.444
1.511
1.424
1.489
68,285
+0.00(+0.22%)
Sep 13, 2004
1.461
1.494
1.461
1.486
58,530
+0.01(+0.61%)
Sep 10, 2004
1.437
1.477
1.434
1.477
59,416
+0.03(+1.75%)
Sep 09, 2004
1.412
1.471
1.395
1.452
128,441
+0.06(+4.06%)
Sep 08, 2004
1.353
1.435
1.353
1.395
193,004
+0.01(+0.95%)
Sep 07, 2004
1.434
1.434
1.372
1.382
136,571
-0.01(-0.88%)
Sep 03, 2004
1.471
1.475
1.394
1.394
52,840
-0.03(-2.36%)
Sep 02, 2004
1.387
1.433
1.357
1.428
58,530
+0.04(+3.02%)
Sep 01, 2004
1.427
1.514
1.379
1.386
203,230
-0.01(-0.47%)
Aug 31, 2004
1.429
1.429
1.379
1.393
33,329
-0.04(-2.75%)
Aug 30, 2004
1.403
1.455
1.403
1.432
84,544
-0.00(-0.23%)
Aug 27, 2004
1.412
1.435
1.396
1.435
34,142
+0.01(+0.69%)
Aug 26, 2004
1.450
1.468
1.420
1.425
108,931
-0.02(-1.25%)
Aug 25, 2004
1.318
1.456
1.317
1.443
170,713
+0.08(+6.15%)
Aug 24, 2004
1.377
1.377
1.311
1.360
248,754
+0.02(+1.41%)
Aug 23, 2004
1.379
1.398
1.338
1.341
147,204
-0.07(-4.89%)
Aug 20, 2004
1.438
1.443
1.410
1.410
94,941
-0.03(-1.88%)
Aug 19, 2004
1.380
1.466
1.380
1.437
126,003
+0.00(+0.34%)
Aug 18, 2004
1.384
1.432
1.379
1.432
245,844
+0.05(+3.38%)
Aug 17, 2004
1.378
1.408
1.364
1.385
56,904
-0.01(-0.59%)
Aug 16, 2004
1.386
1.420
1.359
1.393
227,618
+0.00(+0.30%)
Aug 13, 2004
1.414
1.415
1.371
1.389
106,492
+0.00(+0.30%)
Aug 12, 2004
1.390
1.419
1.342
1.385
125,190
-0.01(-0.54%)
Aug 11, 2004
1.396
1.411
1.361
1.393
188,598
-0.00(-0.23%)
Aug 10, 2004
1.333
1.408
1.333
1.396
187,785
+0.12(+9.66%)
Aug 09, 2004
1.313
1.328
1.268
1.273
213,798
-0.05(-3.72%)
Aug 06, 2004
1.333
1.370
1.304
1.322
199,979
-0.05(-3.76%)
Aug 05, 2004
1.353
1.387
1.334
1.374
156,894
+0.02(+1.27%)
Aug 04, 2004
1.398
1.461
1.356
1.356
247,941
-0.06(-4.06%)
Aug 03, 2004
1.452
1.499
1.410
1.414
160,316
-0.05(-3.31%)
Aug 02, 2004
1.469
1.511
1.443
1.462
98,363
-0.01(-0.45%)
Jul 30, 2004
1.455
1.498
1.453
1.469
104,054
+0.00(+0.00%)
Jul 29, 2004
1.439
1.482
1.434
1.469
243,877
+0.02(+1.47%)
Jul 28, 2004
1.460
1.478
1.428
1.447
359,312
-0.05(-3.23%)
Jul 27, 2004
1.443
1.496
1.443
1.496
86,169
+0.04(+2.99%)
Jul 26, 2004
1.479
1.502
1.445
1.452
192,662
-0.02(-1.61%)
Jul 23, 2004
1.476
1.503
1.475
1.476
117,060
-0.00(-0.06%)
Jul 22, 2004
1.475
1.510
1.475
1.477
112,996
-0.01(-0.39%)
Jul 21, 2004
1.487
1.554
1.480
1.483
252,819
-0.03(-2.27%)
Jul 20, 2004
1.477
1.517
1.460
1.517
192,662
+0.02(+1.65%)
Jul 19, 2004
1.491
1.525
1.454
1.493
310,536
-0.05(-2.93%)
Jul 16, 2004
1.580
1.585
1.537
1.538
255,257
-0.04(-2.34%)
Jul 15, 2004
1.572
1.589
1.568
1.575
159,332
+0.01(+0.58%)
Jul 14, 2004
1.557
1.604
1.557
1.566
141,448
-0.01(-0.47%)
Jul 13, 2004
1.587
1.602
1.564
1.573
186,972
-0.02(-1.13%)
Jul 12, 2004
1.563
1.611
1.548
1.591
152,829
+0.02(+1.36%)
Jul 09, 2004
1.575
1.575
1.554
1.570
56,091
+0.01(+0.37%)
Jul 08, 2004
1.563
1.587
1.546
1.564
181,281
-0.04(-2.41%)
Jul 07, 2004
1.585
1.630
1.584
1.602
52,027
+0.02(+1.09%)
Jul 06, 2004
1.545
1.610
1.545
1.585
123,564
+0.01(+0.68%)
Jul 02, 2004
1.587
1.598
1.559
1.575
117,060
-0.01(-0.78%)
Jul 01, 2004
1.628
1.628
1.587
1.587
96,737
-0.07(-4.16%)
Jun 30, 2004
1.680
1.681
1.618
1.656
81,292
-0.02(-1.46%)
Jun 29, 2004
1.615
1.680
1.565
1.680
143,074
+0.05(+3.38%)
Jun 28, 2004
1.614
1.627
1.585
1.625
150,390
-0.00(-0.25%)
Jun 25, 2004
1.593
1.879
1.546
1.630
508,077
+0.08(+4.88%)
Jun 24, 2004
1.553
1.639
1.553
1.554
199,979
-0.05(-3.05%)
Jun 23, 2004
1.590
1.632
1.551
1.602
91,860
+0.01(+0.67%)
Jun 22, 2004
1.547
1.593
1.546
1.592
149,577
+0.04(+2.70%)
Jun 21, 2004
1.548
1.554
1.547
1.550
91,860
-0.01(-0.58%)
Jun 18, 2004
1.557
1.585
1.543
1.559
360,938
-0.02(-1.25%)
Jun 17, 2004
1.603
1.632
1.567
1.579
93,486
-0.02(-1.38%)
Jun 16, 2004
1.625
1.628
1.579
1.601
155,268
-0.00(-0.31%)
Jun 15, 2004
1.600
1.638
1.584
1.606
83,731
+0.02(+1.34%)
Jun 14, 2004
1.639
1.639
1.584
1.584
244,689
-0.07(-4.21%)
Jun 10, 2004
1.657
1.698
1.640
1.654
189,411
+0.02(+0.95%)
Jun 09, 2004
1.681
1.682
1.628
1.639
62,595
-0.02(-1.28%)
Jun 08, 2004
1.663
1.681
1.652
1.660
42,272
-0.02(-1.27%)
Jun 07, 2004
1.607
1.681
1.607
1.681
78,040
+0.04(+2.50%)
Jun 04, 2004
1.639
1.677
1.639
1.640
26,013
+0.00(+0.00%)
Jun 03, 2004
1.652
1.666
1.637
1.640
288,587
-0.06(-3.38%)
Jun 02, 2004
1.617
1.718
1.617
1.698
256,070
+0.07(+4.55%)
Jun 01, 2004
1.561
1.624
1.558
1.624
274,768
+0.05(+3.34%)
May 28, 2004
1.583
1.632
1.570
1.571
129,254
-0.06(-3.57%)
May 27, 2004
1.638
1.638
1.590
1.630
86,169
-0.01(-0.65%)
May 26, 2004
1.576
1.675
1.576
1.640
129,254
-0.03(-1.96%)
May 25, 2004
1.599
1.673
1.599
1.673
126,003
+0.01(+0.79%)
May 24, 2004
1.620
1.666
1.617
1.660
51,214
-0.00(-0.10%)
May 21, 2004
1.608
1.661
1.608
1.661
356,873
+0.06(+3.90%)
May 20, 2004
1.616
1.616
1.585
1.599
273,142
-0.01(-0.91%)
May 19, 2004
1.614
1.629
1.607
1.614
153,642
-0.02(-1.45%)
May 18, 2004
1.607
1.638
1.607
1.638
99,989
+0.02(+1.17%)
May 17, 2004
1.620
1.621
1.571
1.619
144,700
-0.00(-0.30%)
May 14, 2004
1.608
1.640
1.604
1.624
70,724
-0.00(-0.05%)
May 13, 2004
1.616
1.664
1.616
1.625
189,411
-0.04(-2.22%)
May 12, 2004
1.577
1.665
1.575
1.661
136,571
+0.03(+1.61%)
May 11, 2004
1.578
1.635
1.569
1.635
147,952
+0.05(+3.05%)
May 10, 2004
1.594
1.602
1.558
1.587
82,918
+0.02(+1.26%)
May 07, 2004
1.620
1.620
1.559
1.567
91,047
-0.02(-1.34%)
May 06, 2004
1.611
1.637
1.583
1.589
162,584
-0.05(-3.15%)
May 05, 2004
1.636
1.660
1.620
1.640
39,020
+0.02(+1.02%)
May 04, 2004
1.605
1.671
1.605
1.624
65,846
+0.01(+0.40%)
May 03, 2004
1.625
1.672
1.578
1.617
143,074
-0.02(-1.10%)
Apr 30, 2004
1.641
1.681
1.600
1.635
190,224
-0.00(-0.30%)
Apr 29, 2004
1.672
1.672
1.640
1.640
141,448
-0.02(-1.04%)
Apr 28, 2004
1.649
1.671
1.649
1.657
87,795
-0.00(-0.10%)
Apr 27, 2004
1.652
1.673
1.652
1.659
121,938
+0.01(+0.40%)
Apr 26, 2004
1.661
1.681
1.648
1.652
155,268
+0.01(+0.65%)
Apr 23, 2004
1.611
1.666
1.611
1.642
413,778
-0.03(-1.77%)
Apr 22, 2004
1.557
1.671
1.545
1.671
382,074
+0.13(+8.52%)
Apr 21, 2004
1.548
1.561
1.539
1.540
85,356
-0.02(-1.47%)
Apr 20, 2004
1.575
1.590
1.558
1.563
198,353
-0.05(-2.95%)
Apr 19, 2004
1.562
1.611
1.518
1.611
283,710
+0.03(+1.71%)
Apr 16, 2004
1.602
1.640
1.550
1.584
170,713
-0.02(-1.53%)
Apr 15, 2004
1.679
1.680
1.608
1.608
121,125
-0.06(-3.64%)
Apr 14, 2004
1.681
1.743
1.658
1.669
112,996
+0.03(+1.70%)
Apr 13, 2004
1.722
1.722
1.615
1.641
71,537
-0.04(-2.39%)
Apr 12, 2004
1.665
1.721
1.640
1.681
77,227
+0.01(+0.54%)
Apr 08, 2004
1.708
1.709
1.661
1.672
59,343
-0.02(-1.02%)
Apr 07, 2004
1.706
1.722
1.682
1.689
104,054
-0.03(-1.76%)
Apr 06, 2004
1.691
1.732
1.691
1.720
320,291
-0.02(-1.27%)
Apr 05, 2004
1.659
1.743
1.659
1.742
474,747
+0.06(+3.66%)
Apr 02, 2004
1.680
1.687
1.657
1.680
55,278
+0.02(+1.19%)
Apr 01, 2004
1.661
1.672
1.657
1.661
370,693
-0.00(-0.15%)
Mar 31, 2004
1.643
1.675
1.623
1.663
62,595
-0.01(-0.83%)
Mar 30, 2004
1.681
1.681
1.652
1.677
40,646
-0.00(-0.24%)
Mar 29, 2004
1.676
1.681
1.600
1.681
146,326
+0.04(+2.35%)
Mar 26, 2004
1.629
1.675
1.629
1.643
59,343
-0.00(-0.30%)
Mar 25, 2004
1.633
1.648
1.611
1.648
247,941
+0.04(+2.29%)
Mar 24, 2004
1.644
1.644
1.586
1.611
34,955
-0.01(-0.86%)
Mar 23, 2004
1.625
1.625
1.525
1.625
106,492
-0.00(-0.05%)
Mar 22, 2004
1.611
1.631
1.600
1.625
201,605
-0.01(-0.75%)
Mar 19, 2004
1.646
1.675
1.630
1.638
276,393
-0.01(-0.50%)
Mar 18, 2004
1.656
1.672
1.644
1.646
31,704
-0.00(-0.20%)
Mar 17, 2004
1.648
1.682
1.613
1.649
291,839
+0.00(+0.10%)
Mar 16, 2004
1.659
1.676
1.647
1.648
143,074
-0.00(-0.25%)
Mar 15, 2004
1.663
1.665
1.648
1.652
121,938
-0.02(-1.42%)
Mar 12, 2004
1.652
1.681
1.649
1.675
94,299
+0.02(+1.34%)
Mar 11, 2004
1.655
1.676
1.646
1.653
112,996
+0.00(+0.10%)
Mar 10, 2004
1.666
1.666
1.646
1.652
141,448
-0.01(-0.59%)
Mar 09, 2004
1.665
1.677
1.647
1.661
122,751
+0.02(+0.95%)
Mar 08, 2004
1.657
1.661
1.646
1.646
82,918
-0.00(-0.25%)
Mar 05, 2004
1.663
1.671
1.646
1.650
113,809
-0.00(-0.30%)
Mar 04, 2004
1.653
1.661
1.648
1.655
16,258
+0.01(+0.59%)
Mar 03, 2004
1.648
1.658
1.643
1.645
85,356
-0.03(-1.76%)
Mar 02, 2004
1.655
1.675
1.652
1.675
67,472
+0.02(+1.49%)
Mar 01, 2004
1.659
1.685
1.649
1.650
52,027
+0.01(+0.50%)
Feb 27, 2004
1.628
1.646
1.625
1.642
523,522
+0.00(+0.10%)
Feb 26, 2004
1.621
1.640
1.620
1.640
147,952
+0.02(+1.11%)
Feb 25, 2004
1.620
1.626
1.619
1.622
112,183
-0.00(-0.25%)
Feb 24, 2004
1.640
1.640
1.620
1.626
84,544
+0.00(+0.00%)
Feb 23, 2004
1.599
1.634
1.599
1.626
130,880
+0.00(+0.30%)
Feb 20, 2004
1.618
1.646
1.572
1.621
114,622
-0.00(-0.16%)
Feb 19, 2004
1.583
1.657
1.583
1.624
187,785
+0.04(+2.70%)
Feb 18, 2004
1.572
1.589
1.561
1.581
31,704
+0.03(+1.90%)
Feb 17, 2004
1.579
1.601
1.538
1.552
96,737
-0.05(-2.88%)
Feb 13, 2004
1.612
1.612
1.586
1.598
141,448
-0.01(-0.71%)
Feb 12, 2004
1.460
1.619
1.460
1.609
238,999
+0.13(+9.00%)
Feb 11, 2004
1.543
1.543
1.416
1.476
1,551,870
-0.12(-7.46%)
Feb 10, 2004
1.607
1.607
1.554
1.595
185,346
+0.00(+0.05%)
Feb 09, 2004
1.633
1.633
1.551
1.594
91,047
+0.03(+1.67%)
Feb 06, 2004
1.551
1.575
1.542
1.568
33,329
+0.03(+2.25%)
Feb 05, 2004
1.558
1.562
1.534
1.534
83,731
+0.00(+0.00%)
Feb 04, 2004
1.552
1.564
1.521
1.534
231,683
-0.02(-1.16%)
Feb 03, 2004
1.501
1.582
1.501
1.552
315,414
-0.03(-1.97%)
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
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.