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

Brooks Automation (NQ: BRKS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 13.22 13.79 12.91 13.12 1,980,434 +0.00(+0.00%)
Apr 29, 2004 13.93 14.15 12.88 13.12 2,015,683 -0.83(-5.92%)
Apr 28, 2004 14.54 14.63 13.92 13.94 1,141,330 -0.69(-4.73%)
Apr 27, 2004 15.07 15.43 14.39 14.63 1,468,115 -0.45(-2.97%)
Apr 26, 2004 15.32 15.57 15.00 15.08 1,471,678 -0.14(-0.93%)
Apr 23, 2004 15.57 15.57 14.73 15.22 3,602,271 +1.04(+7.31%)
Apr 22, 2004 14.43 14.62 13.85 14.18 3,034,851 -0.60(-4.04%)
Apr 21, 2004 15.05 15.10 14.66 14.78 983,154 +0.13(+0.91%)
Apr 20, 2004 15.33 15.82 14.65 14.65 807,037 -0.83(-5.38%)
Apr 19, 2004 14.85 15.59 14.85 15.48 583,581 +0.45(+2.98%)
Apr 16, 2004 15.85 15.89 14.56 15.03 1,555,919 -0.83(-5.20%)
Apr 15, 2004 16.88 16.94 15.50 15.86 1,432,993 -1.01(-6.01%)
Apr 14, 2004 16.91 17.41 16.68 16.87 596,051 -0.21(-1.24%)
Apr 13, 2004 17.72 18.00 16.98 17.08 609,413 -0.67(-3.76%)
Apr 12, 2004 17.58 17.96 17.56 17.75 435,204 +0.15(+0.85%)
Apr 08, 2004 18.04 18.04 17.40 17.60 511,428 +0.02(+0.13%)
Apr 07, 2004 17.45 17.84 16.92 17.58 576,073 +0.16(+0.90%)
Apr 06, 2004 17.67 18.00 17.32 17.42 638,299 -0.66(-3.65%)
Apr 05, 2004 17.76 18.11 17.55 18.08 704,598 +0.28(+1.54%)
Apr 02, 2004 17.25 17.81 17.16 17.81 1,183,323 +1.34(+8.11%)
Apr 01, 2004 16.33 16.97 16.33 16.47 1,270,491 -0.06(-0.38%)
Mar 31, 2004 16.44 16.80 16.02 16.53 1,027,311 +0.25(+1.54%)
Mar 30, 2004 15.85 16.28 15.58 16.28 827,015 +0.24(+1.47%)
Mar 29, 2004 15.83 16.52 15.76 16.05 1,221,881 +0.48(+3.08%)
Mar 26, 2004 16.05 16.09 15.54 15.57 828,160 -0.45(-2.80%)
Mar 25, 2004 15.20 16.02 15.20 16.02 1,757,996 +1.05(+7.04%)
Mar 24, 2004 14.24 15.00 14.11 14.96 1,660,139 +0.97(+6.97%)
Mar 23, 2004 14.50 14.55 13.86 13.99 586,762 -0.18(-1.28%)
Mar 22, 2004 14.20 14.28 13.95 14.17 2,161,388 -0.25(-1.74%)
Mar 19, 2004 14.63 14.99 14.18 14.42 1,015,349 -0.17(-1.18%)
Mar 18, 2004 14.86 15.18 14.44 14.59 811,872 -0.46(-3.08%)
Mar 17, 2004 14.88 15.14 14.73 15.06 535,352 +0.46(+3.12%)
Mar 16, 2004 14.70 14.93 14.34 14.60 795,584 +0.12(+0.81%)
Mar 15, 2004 15.32 15.43 14.34 14.48 897,131 -0.97(-6.26%)
Mar 12, 2004 14.77 15.55 14.68 15.45 1,273,545 +0.96(+6.62%)
Mar 11, 2004 14.47 15.29 14.26 14.49 1,687,880 -0.09(-0.65%)
Mar 10, 2004 14.96 15.32 14.55 14.59 1,572,335 -0.09(-0.64%)
Mar 09, 2004 15.09 15.35 14.40 14.68 1,796,936 -0.48(-3.16%)
Mar 08, 2004 15.87 16.15 15.09 15.16 959,867 -0.72(-4.50%)
Mar 05, 2004 16.40 16.62 15.86 15.87 1,499,037 -0.82(-4.90%)
Mar 04, 2004 16.58 16.91 16.54 16.69 843,176 +0.11(+0.66%)
Mar 03, 2004 16.93 16.97 16.34 16.58 1,070,959 -0.27(-1.59%)
Mar 02, 2004 16.89 17.63 16.85 16.85 1,077,830 -0.09(-0.51%)
Mar 01, 2004 16.57 17.00 16.22 16.93 909,093 +0.30(+1.79%)
Feb 27, 2004 16.73 16.86 16.17 16.64 1,322,283 -0.03(-0.19%)
Feb 26, 2004 16.35 16.76 16.16 16.67 682,329 +0.32(+1.97%)
Feb 25, 2004 15.78 16.47 15.66 16.35 841,013 +0.66(+4.21%)
Feb 24, 2004 16.22 16.39 15.60 15.69 1,595,622 -0.49(-3.03%)
Feb 23, 2004 16.66 16.80 15.76 16.17 2,093,562 -0.52(-3.14%)
Feb 20, 2004 17.21 17.27 16.15 16.70 2,323,126 -0.45(-2.60%)
Feb 19, 2004 18.24 18.70 17.09 17.14 1,287,925 -0.36(-2.08%)
Feb 18, 2004 17.63 17.98 17.38 17.51 705,107 -0.10(-0.58%)
Feb 17, 2004 17.56 17.89 17.44 17.61 1,098,445 +0.32(+1.86%)
Feb 13, 2004 17.92 18.17 17.29 17.29 868,372 -0.46(-2.57%)
Feb 12, 2004 18.23 18.66 17.56 17.74 1,010,132 -0.67(-3.63%)
Feb 11, 2004 18.14 18.81 17.93 18.41 806,400 +0.31(+1.74%)
Feb 10, 2004 18.25 18.43 17.74 18.10 851,066 -0.11(-0.60%)
Feb 09, 2004 18.39 18.72 17.92 18.21 1,348,752 -0.06(-0.34%)
Feb 06, 2004 17.39 18.46 17.32 18.27 1,112,189 +0.94(+5.44%)
Feb 05, 2004 17.36 17.74 16.95 17.33 1,419,504 +0.24(+1.43%)
Feb 04, 2004 17.88 17.90 17.04 17.08 2,283,169 -1.02(-5.64%)
Feb 03, 2004 18.59 18.84 17.78 18.11 1,640,033 -0.61(-3.23%)
Feb 02, 2004 19.65 19.86 18.47 18.71 1,380,819 -0.86(-4.42%)
Jan 30, 2004 18.99 19.97 18.92 19.58 902,731 +0.60(+3.15%)
Jan 29, 2004 18.93 19.45 18.21 18.98 1,629,726 -0.50(-2.54%)
Jan 28, 2004 21.37 21.58 19.28 19.47 2,161,260 -1.04(-5.06%)
Jan 27, 2004 20.33 21.52 19.67 20.51 4,327,739 +0.47(+2.35%)
Jan 26, 2004 20.35 20.43 19.51 20.04 1,260,820 -0.27(-1.35%)
Jan 23, 2004 20.27 20.68 19.72 20.31 985,572 +0.15(+0.74%)
Jan 22, 2004 21.04 21.61 20.05 20.16 1,335,772 -0.70(-3.35%)
Jan 21, 2004 21.26 21.37 20.09 20.86 1,002,497 -0.59(-2.75%)
Jan 20, 2004 20.44 21.49 20.38 21.45 1,064,723 +1.06(+5.20%)
Jan 16, 2004 20.00 20.59 19.74 20.39 780,950 +0.67(+3.39%)
Jan 15, 2004 20.07 20.07 19.29 19.72 1,194,847 -0.20(-1.03%)
Jan 14, 2004 20.22 20.38 19.49 19.93 741,597 -0.28(-1.36%)
Jan 13, 2004 20.64 20.64 19.32 20.20 788,459 -0.38(-1.83%)
Jan 12, 2004 19.96 20.71 19.84 20.58 916,806 +0.59(+2.95%)
Jan 09, 2004 20.06 20.79 19.72 19.99 985,274 -0.52(-2.53%)
Jan 08, 2004 20.56 20.59 19.93 20.51 897,905 +0.08(+0.38%)
Jan 07, 2004 20.38 20.46 19.62 20.43 627,797 +0.26(+1.29%)
Jan 06, 2004 20.20 20.56 19.97 20.17 931,490 -0.10(-0.50%)
Jan 05, 2004 19.87 20.68 19.45 20.27 1,777,848 +1.22(+6.39%)
Jan 02, 2004 18.94 19.29 18.78 19.06 713,251 +0.40(+2.15%)
Dec 31, 2003 19.14 19.32 18.58 18.66 1,123,260 -0.51(-2.67%)
Dec 30, 2003 18.70 19.24 18.67 19.17 968,980 +0.38(+2.01%)
Dec 29, 2003 18.35 19.58 18.28 18.79 1,754,618 +0.52(+2.84%)
Dec 26, 2003 18.01 18.42 18.01 18.27 337,073 +0.24(+1.31%)
Dec 24, 2003 17.84 18.04 17.61 18.04 224,131 +0.20(+1.10%)
Dec 23, 2003 17.74 17.93 17.51 17.84 936,002 +0.08(+0.44%)
Dec 22, 2003 17.32 17.81 17.26 17.76 1,206,955 +0.29(+1.66%)
Dec 19, 2003 17.05 17.51 16.62 17.47 1,798,106 +0.46(+2.68%)
Dec 18, 2003 16.06 17.34 16.06 17.01 1,674,298 +1.05(+6.60%)
Dec 17, 2003 16.20 16.47 15.65 15.96 882,076 -0.29(-1.79%)
Dec 16, 2003 15.91 16.49 15.43 16.25 1,723,094 +0.40(+2.53%)
Dec 15, 2003 17.74 17.76 15.80 15.85 1,736,198 -1.30(-7.56%)
Dec 12, 2003 17.32 17.50 16.67 17.15 2,927,560 +0.97(+5.97%)
Dec 11, 2003 15.25 16.64 14.93 16.18 5,630,934 +0.81(+5.27%)
Dec 10, 2003 16.26 16.31 15.36 15.37 1,746,248 -0.83(-5.14%)
Dec 09, 2003 17.15 17.15 16.11 16.20 1,207,981 -0.57(-3.37%)
Dec 08, 2003 16.69 17.16 16.35 16.77 1,007,892 +0.02(+0.09%)
Dec 05, 2003 17.28 17.34 16.35 16.75 1,110,780 -0.53(-3.05%)
Dec 04, 2003 17.91 18.00 16.78 17.28 1,692,386 -0.59(-3.30%)
Dec 03, 2003 18.94 18.95 17.81 17.87 1,670,247 -1.02(-5.41%)
Dec 02, 2003 18.98 19.21 18.74 18.89 951,276 +0.02(+0.08%)
Dec 01, 2003 19.37 19.69 18.51 18.88 1,001,194 -0.28(-1.48%)
Nov 28, 2003 18.90 19.25 18.82 19.16 271,285 +0.27(+1.41%)
Nov 26, 2003 19.16 19.33 18.39 18.89 591,016 -0.04(-0.21%)
Nov 25, 2003 18.69 19.23 18.56 18.93 1,182,487 +0.21(+1.13%)
Nov 24, 2003 18.86 18.92 18.62 18.72 1,129,681 +0.13(+0.72%)
Nov 21, 2003 18.27 18.74 18.10 18.59 1,396,119 +0.31(+1.72%)
Nov 20, 2003 18.97 19.17 18.16 18.27 1,446,554 -0.96(-4.99%)
Nov 19, 2003 19.85 19.94 19.10 19.23 1,632,907 -0.64(-3.20%)
Nov 18, 2003 19.85 20.29 19.57 19.87 1,521,000 +0.14(+0.72%)
Nov 17, 2003 19.69 20.05 19.36 19.72 560,642 -0.09(-0.48%)
Nov 14, 2003 20.83 20.95 19.80 19.82 1,371,045 -0.98(-4.72%)
Nov 13, 2003 20.65 21.40 20.10 20.80 1,370,756 -0.08(-0.38%)
Nov 12, 2003 19.52 20.88 19.47 20.88 1,480,298 +1.35(+6.92%)
Nov 11, 2003 19.65 19.94 19.06 19.53 942,715 -0.20(-1.00%)
Nov 10, 2003 20.85 20.85 19.59 19.72 935,423 -1.08(-5.18%)
Nov 07, 2003 21.26 21.64 20.56 20.80 993,126 -0.59(-2.76%)
Nov 06, 2003 20.90 21.40 20.33 21.39 909,208 +0.53(+2.56%)
Nov 05, 2003 20.55 20.90 19.89 20.86 737,755 +0.21(+1.03%)
Nov 04, 2003 20.68 21.31 20.44 20.64 1,033,261 -0.29(-1.39%)
Nov 03, 2003 19.69 20.83 19.66 20.93 1,184,364 +1.34(+6.86%)
Oct 31, 2003 20.24 20.78 19.58 19.59 2,291,580 -1.47(-6.98%)
Oct 30, 2003 20.40 21.70 19.06 21.06 2,187,447 +0.66(+3.24%)
Oct 29, 2003 20.04 20.49 19.66 20.40 1,195,609 +0.15(+0.74%)
Oct 28, 2003 19.00 20.30 18.80 20.25 1,070,267 +1.76(+9.52%)
Oct 27, 2003 17.89 18.54 17.80 18.49 796,729 +0.58(+3.25%)
Oct 24, 2003 18.22 18.27 17.59 17.91 884,533 -0.35(-1.94%)
Oct 23, 2003 18.23 18.86 17.81 18.26 2,264,462 -0.93(-4.84%)
Oct 22, 2003 19.69 19.72 19.10 19.19 1,237,024 -0.54(-2.74%)
Oct 21, 2003 18.53 19.95 18.50 19.73 1,089,377 +1.26(+6.81%)
Oct 20, 2003 18.62 18.74 18.00 18.48 613,813 -0.19(-1.01%)
Oct 17, 2003 19.10 19.25 18.35 18.66 855,743 -0.55(-2.86%)
Oct 16, 2003 18.99 19.26 18.69 19.21 491,564 +0.23(+1.20%)
Oct 15, 2003 19.61 19.73 18.92 18.99 857,257 -0.05(-0.29%)
Oct 14, 2003 18.50 19.25 18.20 19.04 816,785 +0.46(+2.45%)
Oct 13, 2003 18.23 18.86 17.77 18.59 794,989 +0.55(+3.05%)
Oct 10, 2003 18.59 18.70 17.88 18.04 600,480 -0.48(-2.59%)
Oct 09, 2003 18.97 19.36 18.22 18.51 1,117,129 +0.34(+1.86%)
Oct 08, 2003 19.01 19.06 18.11 18.18 1,071,785 -0.84(-4.42%)
Oct 07, 2003 17.86 19.18 17.73 19.02 1,452,387 +0.94(+5.22%)
Oct 06, 2003 18.39 18.92 18.07 18.07 1,067,211 -0.15(-0.82%)
Oct 03, 2003 17.63 18.48 17.37 18.22 2,220,213 +1.65(+9.96%)
Oct 02, 2003 16.27 16.68 15.91 16.57 993,743 +0.31(+1.88%)
Oct 01, 2003 16.46 17.09 15.89 16.27 1,869,890 -0.16(-0.96%)
Sep 30, 2003 17.29 17.34 16.37 16.42 893,315 -0.97(-5.56%)
Sep 29, 2003 16.75 17.63 16.71 17.39 1,245,927 +0.94(+5.68%)
Sep 26, 2003 16.62 17.29 16.36 16.46 915,766 -0.42(-2.47%)
Sep 25, 2003 17.30 17.65 16.79 16.87 990,700 -0.42(-2.45%)
Sep 24, 2003 18.73 18.73 17.24 17.30 1,637,964 -1.45(-7.71%)
Sep 23, 2003 18.62 19.06 18.28 18.74 1,261,471 +0.19(+1.02%)
Sep 22, 2003 19.36 19.38 18.51 18.55 873,434 -1.16(-5.86%)
Sep 19, 2003 19.74 20.11 19.41 19.71 731,364 -0.10(-0.52%)
Sep 18, 2003 19.53 19.84 18.92 19.81 1,084,743 -0.19(-0.94%)
Sep 17, 2003 20.10 20.47 19.74 20.00 623,641 -0.16(-0.78%)
Sep 16, 2003 19.14 20.33 19.12 20.16 1,333,218 +0.99(+5.17%)
Sep 15, 2003 19.69 20.05 18.99 19.17 1,358,295 -0.59(-2.98%)
Sep 12, 2003 20.13 20.42 19.06 19.76 1,064,723 -0.45(-2.22%)
Sep 11, 2003 20.40 20.45 18.87 20.20 2,088,090 -0.21(-1.04%)
Sep 10, 2003 20.90 20.99 20.25 20.42 1,225,571 -0.99(-4.63%)
Sep 09, 2003 21.85 21.88 20.92 21.41 974,883 -0.35(-1.59%)
Sep 08, 2003 21.40 22.08 21.36 21.75 1,167,671 +0.61(+2.90%)
Sep 05, 2003 20.71 21.54 20.23 21.14 1,367,203 +0.42(+2.05%)
Sep 04, 2003 20.17 20.95 20.08 20.71 1,009,877 +0.60(+2.97%)
Sep 03, 2003 19.87 20.71 19.87 20.12 1,468,751 +0.09(+0.47%)
Sep 02, 2003 19.41 20.02 18.97 20.02 1,551,465 +0.81(+4.21%)
Aug 29, 2003 19.33 19.57 19.18 19.21 824,470 -0.29(-1.49%)
Aug 28, 2003 19.42 19.79 19.24 19.50 1,193,376 +0.24(+1.26%)
Aug 27, 2003 18.51 19.45 18.39 19.26 2,288,386 +0.88(+4.79%)
Aug 26, 2003 17.96 18.44 17.82 18.38 1,576,152 +0.06(+0.34%)
Aug 25, 2003 18.82 18.85 18.31 18.32 1,222,008 -0.87(-4.55%)
Aug 22, 2003 19.88 20.61 19.09 19.19 2,186,711 -0.31(-1.57%)
Aug 21, 2003 18.86 19.56 18.83 19.50 1,362,749 +0.79(+4.20%)
Aug 20, 2003 17.96 18.83 17.67 18.71 1,136,239 +0.69(+3.84%)
Aug 19, 2003 17.87 18.25 17.04 18.02 2,039,989 +0.28(+1.55%)
Aug 18, 2003 16.20 17.81 16.20 17.74 1,075,158 +1.58(+9.77%)
Aug 15, 2003 15.97 16.31 15.94 16.16 306,297 +0.21(+1.33%)
Aug 14, 2003 16.11 16.47 15.39 15.95 874,353 -0.06(-0.39%)
Aug 13, 2003 14.37 16.65 14.26 16.02 2,393,751 +1.71(+11.98%)
Aug 12, 2003 14.05 14.40 14.05 14.30 612,722 +0.16(+1.11%)
Aug 11, 2003 13.79 14.18 13.67 14.15 927,163 +0.36(+2.62%)
Aug 08, 2003 14.30 14.37 13.56 13.78 734,248 -0.52(-3.63%)
Aug 07, 2003 14.17 14.54 14.07 14.30 461,545 -0.05(-0.33%)
Aug 06, 2003 14.81 14.93 14.10 14.35 1,508,326 -0.51(-3.44%)
Aug 05, 2003 15.31 15.86 14.77 14.86 795,329 -0.27(-1.77%)
Aug 04, 2003 15.25 15.53 14.77 15.13 813,526 -0.11(-0.72%)
Aug 01, 2003 16.23 16.31 15.13 15.24 1,417,723 +0.11(+0.73%)
Jul 31, 2003 14.95 15.39 14.80 15.13 1,491,275 +0.42(+2.83%)
Jul 30, 2003 15.14 15.24 14.48 14.71 2,126,139 -1.64(-10.04%)
Jul 29, 2003 16.89 17.41 15.58 16.35 2,090,762 -0.46(-2.76%)
Jul 28, 2003 15.32 17.38 15.20 16.82 1,530,341 +1.46(+9.52%)
Jul 25, 2003 15.10 15.51 14.82 15.36 1,924,443 +0.33(+2.20%)
Jul 24, 2003 15.72 16.38 14.99 15.03 3,211,732 +0.73(+5.11%)
Jul 23, 2003 13.14 14.54 13.13 14.29 1,869,724 +1.14(+8.66%)
Jul 22, 2003 13.12 13.22 13.01 13.15 1,104,808 +0.26(+2.01%)
Jul 21, 2003 13.01 13.24 12.77 12.90 744,301 -0.22(-1.68%)
Jul 18, 2003 13.09 13.34 12.81 13.12 1,353,969 +0.03(+0.24%)
Jul 17, 2003 13.42 13.43 12.99 13.08 1,108,117 -0.67(-4.86%)
Jul 16, 2003 14.34 14.77 13.43 13.75 2,433,709 -0.36(-2.56%)
Jul 15, 2003 14.09 14.54 13.69 14.11 2,469,085 +0.22(+1.58%)
Jul 14, 2003 12.47 14.76 12.45 13.89 3,493,215 +1.85(+15.33%)
Jul 11, 2003 11.94 12.08 11.65 12.05 704,598 +0.08(+0.66%)
Jul 10, 2003 12.46 12.54 11.91 11.97 2,157,061 -0.20(-1.68%)
Jul 09, 2003 11.51 12.42 11.50 12.17 2,408,894 +0.62(+5.37%)
Jul 08, 2003 10.47 11.69 10.46 11.55 2,095,725 +1.01(+9.62%)
Jul 07, 2003 9.548 10.54 9.540 10.54 1,266,801 +1.11(+11.75%)
Jul 03, 2003 9.548 9.658 9.375 9.430 399,191 -0.31(-3.15%)
Jul 02, 2003 9.053 9.744 9.053 9.737 1,387,691 +0.63(+6.90%)
Jul 01, 2003 8.833 9.131 8.605 9.108 928,308 +0.20(+2.20%)
Jun 30, 2003 9.076 9.155 8.856 8.911 536,624 -0.06(-0.61%)
Jun 27, 2003 8.880 9.320 8.880 8.966 423,115 +0.05(+0.53%)
Jun 26, 2003 8.581 9.076 8.518 8.919 665,913 +0.39(+4.61%)
Jun 25, 2003 8.408 8.684 8.330 8.526 538,151 +0.13(+1.59%)
Jun 24, 2003 8.487 8.636 8.298 8.393 277,283 -0.09(-1.11%)
Jun 23, 2003 8.684 8.762 8.456 8.487 681,565 -0.27(-3.05%)
Jun 20, 2003 9.037 9.124 8.636 8.754 625,320 -0.25(-2.79%)
Jun 19, 2003 9.108 9.399 8.959 9.006 1,349,133 -0.06(-0.69%)
Jun 18, 2003 8.621 9.108 8.511 9.069 708,670 +0.39(+4.43%)
Jun 17, 2003 8.526 8.684 8.361 8.684 627,737 +0.20(+2.31%)
Jun 16, 2003 8.495 8.684 8.298 8.487 964,321 +0.00(+0.00%)
Jun 13, 2003 8.762 9.100 8.416 8.487 835,923 -0.43(-4.77%)
Jun 12, 2003 8.605 9.037 8.605 8.912 760,971 +0.24(+2.82%)
Jun 11, 2003 8.794 8.801 8.385 8.668 916,219 -0.16(-1.78%)
Jun 10, 2003 9.014 9.037 8.558 8.825 1,828,749 -0.23(-2.52%)
Jun 09, 2003 9.807 9.799 9.014 9.053 780,810 -0.75(-7.69%)
Jun 06, 2003 10.26 10.49 9.524 9.807 1,214,627 -0.14(-1.42%)
Jun 05, 2003 9.839 10.10 9.627 9.949 1,830,276 +0.09(+0.96%)
Jun 04, 2003 9.399 9.925 9.296 9.854 1,026,675 +0.52(+5.56%)
Jun 03, 2003 9.234 9.501 9.014 9.336 931,490 +0.04(+0.42%)
Jun 02, 2003 9.430 9.603 9.241 9.296 1,176,833 -0.06(-0.59%)
May 30, 2003 8.896 9.367 8.864 9.351 1,234,733 +0.57(+6.44%)
May 29, 2003 8.330 8.872 8.330 8.786 745,064 +0.41(+4.88%)
May 28, 2003 8.479 8.707 8.314 8.377 811,236 -0.01(-0.09%)
May 27, 2003 7.819 8.471 7.756 8.385 876,135 +0.57(+7.24%)
May 23, 2003 7.937 7.937 7.788 7.819 353,889 -0.10(-1.29%)
May 22, 2003 7.788 8.016 7.788 7.921 441,439 +0.14(+1.82%)
May 21, 2003 7.740 7.890 7.662 7.780 542,351 +0.01(+0.10%)
May 20, 2003 7.693 7.906 7.630 7.772 912,147 +0.11(+1.44%)
May 19, 2003 7.803 8.016 7.630 7.662 1,376,747 -0.31(-3.94%)
May 16, 2003 7.961 8.149 7.780 7.976 1,417,850 -0.03(-0.39%)
May 15, 2003 7.992 8.039 7.874 8.008 571,746 +0.02(+0.30%)
May 14, 2003 7.906 8.188 7.764 7.984 604,577 +0.08(+0.99%)
May 13, 2003 7.992 8.094 7.858 7.906 649,879 -0.16(-1.95%)
May 12, 2003 7.355 8.228 7.308 8.063 1,300,268 +0.70(+9.50%)
May 09, 2003 7.190 7.379 7.135 7.363 615,012 +0.34(+4.81%)
May 08, 2003 7.151 7.261 6.978 7.025 930,090 -0.20(-2.72%)
May 07, 2003 7.222 7.583 7.096 7.222 1,466,460 +0.03(+0.44%)
May 06, 2003 6.821 7.387 6.735 7.190 1,427,394 +0.46(+6.77%)
May 05, 2003 6.719 6.986 6.570 6.735 1,440,119 +0.06(+0.82%)
May 02, 2003 6.554 6.837 6.530 6.680 994,225 +0.09(+1.31%)
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.