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
Apple
(NQ:
AAPL
)
228.20
-0.67 (-0.29%)
Official Closing Price
Updated: 4:15 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 (%)
Oct 31, 2003
0.1979
0.1984
0.1935
0.1944
229,211,664
-0.00(-1.04%)
Oct 30, 2003
0.2012
0.2035
0.1964
0.1965
231,893,696
-0.00(-2.36%)
Oct 29, 2003
0.1997
0.2030
0.1983
0.2012
280,089,696
-0.00(-0.13%)
Oct 28, 2003
0.1916
0.2019
0.1903
0.2015
264,468,464
+0.01(+4.96%)
Oct 27, 2003
0.1933
0.1944
0.1910
0.1920
170,279,520
+0.00(+0.00%)
Oct 24, 2003
0.1916
0.1941
0.1888
0.1920
231,081,024
-0.00(-1.70%)
Oct 23, 2003
0.1931
0.1967
0.1919
0.1953
174,217,200
+0.00(+1.01%)
Oct 22, 2003
0.1949
0.1971
0.1927
0.1933
169,985,232
-0.00(-1.81%)
Oct 21, 2003
0.1980
0.1988
0.1933
0.1969
185,013,552
-0.00(-0.17%)
Oct 20, 2003
0.1920
0.1983
0.1901
0.1973
292,902,976
+0.00(+2.07%)
Oct 17, 2003
0.1986
0.1995
0.1905
0.1933
378,177,120
-0.00(-1.94%)
Oct 16, 2003
0.2108
0.2025
0.1904
0.1971
974,417,152
-0.01(-6.53%)
Oct 15, 2003
0.2111
0.2125
0.2088
0.2108
631,055,808
+0.00(+1.10%)
Oct 14, 2003
0.2066
0.2102
0.2055
0.2085
289,480,416
+0.00(+0.82%)
Oct 13, 2003
0.2016
0.2074
0.2015
0.2069
294,135,840
+0.01(+2.83%)
Oct 10, 2003
0.1996
0.2023
0.1985
0.2012
183,762,384
+0.00(+0.98%)
Oct 09, 2003
0.1979
0.2011
0.1936
0.1992
365,465,952
+0.00(+1.69%)
Oct 08, 2003
0.1975
0.2000
0.1931
0.1959
450,443,776
-0.00(-0.69%)
Oct 07, 2003
0.1873
0.1989
0.1861
0.1973
439,522,688
+0.01(+4.17%)
Oct 06, 2003
0.1841
0.1897
0.1833
0.1893
281,998,496
+0.01(+2.77%)
Oct 03, 2003
0.1783
0.1857
0.1774
0.1843
314,038,304
+0.01(+5.44%)
Oct 02, 2003
0.1767
0.1767
0.1723
0.1747
214,436,720
-0.00(-1.06%)
Oct 01, 2003
0.1759
0.1792
0.1715
0.1766
247,034,208
+0.00(+0.34%)
Sep 30, 2003
0.1792
0.1803
0.1736
0.1760
299,465,472
-0.00(-2.72%)
Sep 29, 2003
0.1826
0.1841
0.1754
0.1809
382,499,648
+0.01(+2.95%)
Sep 26, 2003
0.1724
0.1843
0.1712
0.1758
364,863,104
+0.00(+1.27%)
Sep 25, 2003
0.1813
0.1815
0.1720
0.1736
598,684,992
-0.01(-4.17%)
Sep 24, 2003
0.1905
0.1899
0.1797
0.1811
315,892,896
-0.01(-4.95%)
Sep 23, 2003
0.1871
0.1908
0.1859
0.1905
138,560,032
+0.00(+1.59%)
Sep 22, 2003
0.1884
0.1911
0.1862
0.1876
188,148,688
-0.00(-2.21%)
Sep 19, 2003
0.1944
0.1958
0.1905
0.1918
213,270,416
-0.00(-1.31%)
Sep 18, 2003
0.1877
0.1953
0.1865
0.1944
265,785,264
+0.01(+3.44%)
Sep 17, 2003
0.1900
0.1901
0.1857
0.1879
304,171,904
-0.00(-1.07%)
Sep 16, 2003
0.1887
0.1928
0.1886
0.1899
282,732,512
+0.00(+0.68%)
Sep 15, 2003
0.1938
0.1945
0.1879
0.1887
238,420,768
-0.01(-3.85%)
Sep 12, 2003
0.1912
0.1966
0.1895
0.1962
189,190,976
+0.00(+2.39%)
Sep 11, 2003
0.1890
0.1936
0.1877
0.1916
224,859,616
+0.00(+1.71%)
Sep 10, 2003
0.1890
0.1921
0.1878
0.1884
236,372,464
-0.00(-0.85%)
Sep 09, 2003
0.1914
0.1926
0.1879
0.1900
189,579,440
-0.00(-1.63%)
Sep 08, 2003
0.1910
0.1936
0.1909
0.1932
175,829,936
+0.00(+1.07%)
Sep 05, 2003
0.1931
0.1967
0.1904
0.1911
252,370,384
-0.00(-1.45%)
Sep 04, 2003
0.1967
0.1975
0.1934
0.1939
218,608,768
-0.00(-0.52%)
Sep 03, 2003
0.1937
0.1981
0.1933
0.1950
282,641,632
+0.00(+0.44%)
Sep 02, 2003
0.1925
0.1945
0.1903
0.1941
256,455,200
+0.00(+1.06%)
Aug 29, 2003
0.1886
0.1941
0.1873
0.1921
278,721,632
+0.00(+1.89%)
Aug 28, 2003
0.1812
0.1888
0.1812
0.1885
336,168,160
+0.01(+3.31%)
Aug 27, 2003
0.1776
0.1825
0.1755
0.1825
237,225,920
+0.00(+2.04%)
Aug 26, 2003
0.1763
0.1790
0.1729
0.1788
173,381,408
+0.00(+0.91%)
Aug 25, 2003
0.1765
0.1776
0.1741
0.1772
144,975,968
-0.00(-0.10%)
Aug 22, 2003
0.1853
0.1869
0.1753
0.1774
263,041,552
-0.01(-3.69%)
Aug 21, 2003
0.1786
0.1844
0.1780
0.1842
269,486,624
+0.01(+3.19%)
Aug 20, 2003
0.1714
0.1807
0.1711
0.1785
287,285,632
+0.01(+3.40%)
Aug 19, 2003
0.1730
0.1737
0.1699
0.1726
140,573,312
-0.00(-0.10%)
Aug 18, 2003
0.1687
0.1734
0.1675
0.1728
203,470,192
+0.01(+3.20%)
Aug 15, 2003
0.1701
0.1705
0.1670
0.1674
132,291,824
-0.00(-1.30%)
Aug 14, 2003
0.1717
0.1727
0.1694
0.1696
202,852,176
-0.00(-1.04%)
Aug 13, 2003
0.1687
0.1728
0.1663
0.1714
298,604,256
+0.00(+2.44%)
Aug 12, 2003
0.1679
0.1682
0.1653
0.1673
172,834,016
+0.00(+0.20%)
Aug 11, 2003
0.1684
0.1693
0.1657
0.1670
144,234,352
+0.00(+0.10%)
Aug 08, 2003
0.1708
0.1710
0.1665
0.1668
144,887,680
-0.00(-1.45%)
Aug 07, 2003
0.1676
0.1707
0.1650
0.1693
183,899,536
+0.00(+1.53%)
Aug 06, 2003
0.1704
0.1713
0.1656
0.1668
257,997,312
-0.01(-3.68%)
Aug 05, 2003
0.1814
0.1818
0.1707
0.1731
262,176,320
-0.01(-3.91%)
Aug 04, 2003
0.1744
0.1826
0.1723
0.1802
241,864,016
+0.00(+2.32%)
Aug 01, 2003
0.1784
0.1807
0.1753
0.1761
156,282,816
-0.00(-1.66%)
Jul 31, 2003
0.1762
0.1814
0.1747
0.1791
316,897,664
+0.01(+3.94%)
Jul 30, 2003
0.1764
0.1775
0.1713
0.1723
182,457,488
-0.00(-2.12%)
Jul 29, 2003
0.1783
0.1791
0.1743
0.1760
207,366,672
-0.00(-1.29%)
Jul 28, 2003
0.1826
0.1827
0.1772
0.1783
179,061,312
-0.00(-2.55%)
Jul 25, 2003
0.1734
0.1832
0.1733
0.1830
227,849,664
+0.01(+5.02%)
Jul 24, 2003
0.1787
0.1826
0.1731
0.1742
240,939,936
-0.00(-1.35%)
Jul 23, 2003
0.1780
0.1781
0.1738
0.1766
150,338,048
-0.00(-0.05%)
Jul 22, 2003
0.1773
0.1781
0.1741
0.1767
208,555,632
+0.00(+0.92%)
Jul 21, 2003
0.1758
0.1767
0.1724
0.1751
194,723,728
-0.00(-1.19%)
Jul 18, 2003
0.1775
0.1799
0.1733
0.1772
314,095,968
-0.00(-0.20%)
Jul 17, 2003
0.1715
0.1780
0.1710
0.1775
790,466,624
+0.01(+5.18%)
Jul 16, 2003
0.1696
0.1699
0.1646
0.1688
266,790,880
+0.00(+1.33%)
Jul 15, 2003
0.1701
0.1719
0.1651
0.1666
217,443,360
-0.00(-1.46%)
Jul 14, 2003
0.1700
0.1733
0.1688
0.1690
198,025,728
+0.00(+0.25%)
Jul 11, 2003
0.1670
0.1699
0.1659
0.1686
143,845,872
+0.00(+1.38%)
Jul 10, 2003
0.1689
0.1694
0.1645
0.1663
180,161,968
-0.00(-1.56%)
Jul 09, 2003
0.1717
0.1737
0.1689
0.1690
224,812,528
-0.00(-2.50%)
Jul 08, 2003
0.1658
0.1741
0.1656
0.1733
269,875,104
+0.00(+2.67%)
Jul 07, 2003
0.1637
0.1714
0.1625
0.1688
305,155,264
+0.01(+3.87%)
Jul 03, 2003
0.1614
0.1661
0.1612
0.1625
144,805,280
-0.00(-0.73%)
Jul 02, 2003
0.1617
0.1648
0.1616
0.1637
340,965,184
+0.00(+0.94%)
Jul 01, 2003
0.1603
0.1629
0.1572
0.1622
190,262,208
+0.00(+0.16%)
Jun 30, 2003
0.1587
0.1632
0.1579
0.1619
234,430,112
+0.00(+1.76%)
Jun 27, 2003
0.1640
0.1640
0.1570
0.1591
384,250,208
-0.00(-2.90%)
Jun 26, 2003
0.1589
0.1641
0.1589
0.1639
167,860,416
+0.00(+1.05%)
Jun 25, 2003
0.1602
0.1648
0.1589
0.1622
347,151,264
+0.00(+1.65%)
Jun 24, 2003
0.1654
0.1671
0.1590
0.1595
541,945,600
-0.00(-1.47%)
Jun 23, 2003
0.1640
0.1673
0.1593
0.1619
324,831,872
-0.00(-0.73%)
Jun 20, 2003
0.1644
0.1663
0.1606
0.1631
377,899,296
+0.00(+0.31%)
Jun 19, 2003
0.1645
0.1666
0.1594
0.1626
401,631,296
+0.00(+0.10%)
Jun 18, 2003
0.1567
0.1655
0.1555
0.1624
478,218,816
+0.01(+5.11%)
Jun 17, 2003
0.1564
0.1572
0.1528
0.1545
186,559,968
-0.00(-0.44%)
Jun 16, 2003
0.1495
0.1552
0.1482
0.1552
251,122,560
+0.01(+4.88%)
Jun 13, 2003
0.1508
0.1525
0.1455
0.1480
201,009,888
-0.00(-1.97%)
Jun 12, 2003
0.1491
0.1519
0.1482
0.1510
265,495,968
+0.00(+1.83%)
Jun 11, 2003
0.1457
0.1487
0.1428
0.1482
236,619,664
+0.00(+1.57%)
Jun 10, 2003
0.1435
0.1469
0.1423
0.1459
185,688,848
+0.00(+2.32%)
Jun 09, 2003
0.1457
0.1448
0.1413
0.1426
273,187,040
-0.00(-2.10%)
Jun 06, 2003
0.1507
0.1532
0.1456
0.1457
255,342,768
-0.00(-2.78%)
Jun 05, 2003
0.1482
0.1507
0.1472
0.1498
216,154,352
+0.00(+0.23%)
Jun 04, 2003
0.1470
0.1511
0.1456
0.1495
285,048,992
+0.00(+1.67%)
Jun 03, 2003
0.1482
0.1501
0.1446
0.1470
379,282,496
-0.00(-0.80%)
Jun 02, 2003
0.1538
0.1554
0.1467
0.1482
439,960,384
-0.00(-2.79%)
May 30, 2003
0.1539
0.1544
0.1489
0.1525
402,384,704
-0.00(-0.83%)
May 29, 2003
0.1554
0.1572
0.1521
0.1538
350,824,096
-0.00(-0.98%)
May 28, 2003
0.1572
0.1585
0.1542
0.1553
358,375,712
-0.01(-3.18%)
May 27, 2003
0.1526
0.1606
0.1521
0.1604
305,119,936
+0.00(+3.06%)
May 23, 2003
0.1547
0.1568
0.1526
0.1556
217,678,800
+0.00(+0.44%)
May 22, 2003
0.1520
0.1563
0.1507
0.1549
189,261,600
+0.00(+2.18%)
May 21, 2003
0.1511
0.1537
0.1501
0.1516
322,259,744
+0.00(+0.34%)
May 20, 2003
0.1538
0.1543
0.1495
0.1511
438,565,408
-0.00(-1.71%)
May 19, 2003
0.1574
0.1584
0.1534
0.1538
469,560,640
-0.01(-3.72%)
May 16, 2003
0.1579
0.1614
0.1553
0.1597
354,526,336
+0.00(+0.37%)
May 15, 2003
0.1580
0.1601
0.1569
0.1591
300,999,808
+0.00(+0.97%)
May 14, 2003
0.1600
0.1600
0.1566
0.1576
374,773,856
-0.00(-0.64%)
May 13, 2003
0.1566
0.1611
0.1525
0.1586
471,020,352
+0.00(+0.59%)
May 12, 2003
0.1542
0.1592
0.1540
0.1577
441,967,488
+0.00(+1.42%)
May 09, 2003
0.1557
0.1563
0.1519
0.1555
619,033,472
+0.00(+1.67%)
May 08, 2003
0.1504
0.1535
0.1470
0.1529
724,161,792
+0.00(+1.98%)
May 07, 2003
0.1472
0.1549
0.1453
0.1499
1,110,054,144
+0.00(+0.86%)
May 06, 2003
0.1369
0.1521
0.1369
0.1487
1,594,500,224
+0.01(+8.76%)
May 05, 2003
0.1255
0.1434
0.1253
0.1367
1,637,479,168
+0.01(+11.35%)
May 02, 2003
0.1228
0.1239
0.1218
0.1228
338,599,040
+0.00(+0.63%)
May 01, 2003
0.1211
0.1222
0.1189
0.1220
361,242,144
+0.00(+0.98%)
Apr 30, 2003
0.1183
0.1219
0.1177
0.1208
482,674,464
+0.00(+1.14%)
Apr 29, 2003
0.1188
0.1203
0.1154
0.1194
483,039,392
+0.00(+1.44%)
Apr 28, 2003
0.1145
0.1186
0.1141
0.1177
671,288,640
+0.00(+3.82%)
Apr 25, 2003
0.1143
0.1154
0.1124
0.1134
216,560,480
-0.00(-0.67%)
Apr 24, 2003
0.1148
0.1156
0.1104
0.1142
343,396,064
-0.00(-1.03%)
Apr 23, 2003
0.1149
0.1158
0.1136
0.1154
221,422,240
+0.00(+0.52%)
Apr 22, 2003
0.1120
0.1157
0.1112
0.1148
319,793,536
+0.00(+2.82%)
Apr 21, 2003
0.1115
0.1120
0.1103
0.1116
160,932,688
+0.00(+0.15%)
Apr 17, 2003
0.1121
0.1126
0.1081
0.1115
649,051,648
-0.00(-0.91%)
Apr 16, 2003
0.1103
0.1161
0.1098
0.1125
1,071,442,560
-0.00(-1.12%)
Apr 15, 2003
0.1154
0.1155
0.1130
0.1137
320,517,504
-0.00(-1.40%)
Apr 14, 2003
0.1165
0.1168
0.1147
0.1154
529,961,920
+0.00(+2.88%)
Apr 11, 2003
0.1194
0.1227
0.1098
0.1121
1,465,675,264
-0.01(-8.14%)
Apr 10, 2003
0.1206
0.1222
0.1206
0.1221
114,869,520
+0.00(+1.27%)
Apr 09, 2003
0.1233
0.1242
0.1201
0.1205
154,228,640
-0.00(-1.80%)
Apr 08, 2003
0.1233
0.1245
0.1220
0.1228
135,517,312
-0.00(-0.28%)
Apr 07, 2003
0.1261
0.1270
0.1224
0.1231
206,937,008
+0.00(+0.55%)
Apr 04, 2003
0.1233
0.1246
0.1222
0.1224
157,324,624
-0.00(-0.35%)
Apr 03, 2003
0.1237
0.1249
0.1219
0.1228
153,151,504
-0.00(-0.96%)
Apr 02, 2003
0.1220
0.1248
0.1212
0.1240
180,120,768
+0.00(+3.11%)
Apr 01, 2003
0.1206
0.1216
0.1195
0.1203
162,257,024
+0.00(+0.14%)
Mar 31, 2003
0.1218
0.1234
0.1193
0.1201
269,267,328
-0.00(-2.95%)
Mar 28, 2003
0.1223
0.1242
0.1221
0.1238
151,167,664
+0.00(+0.55%)
Mar 27, 2003
0.1216
0.1249
0.1216
0.1231
127,294,512
+0.00(+0.55%)
Mar 26, 2003
0.1236
0.1237
0.1215
0.1224
183,284,448
-0.00(-0.96%)
Mar 25, 2003
0.1224
0.1260
0.1221
0.1236
176,226,880
+0.00(+1.25%)
Mar 24, 2003
0.1246
0.1257
0.1219
0.1221
169,771,744
-0.01(-4.20%)
Mar 21, 2003
0.1284
0.1287
0.1259
0.1274
313,575,904
+0.00(+0.60%)
Mar 20, 2003
0.1268
0.1273
0.1240
0.1267
172,040,176
-0.00(-0.27%)
Mar 19, 2003
0.1280
0.1287
0.1257
0.1270
149,103,472
-0.00(-0.33%)
Mar 18, 2003
0.1274
0.1282
0.1259
0.1274
235,906,832
-0.00(-0.07%)
Mar 17, 2003
0.1265
0.1280
0.1250
0.1275
421,302,208
+0.00(+1.56%)
Mar 14, 2003
0.1247
0.1275
0.1244
0.1256
161,740,112
+0.00(+0.41%)
Mar 13, 2003
0.1229
0.1257
0.1204
0.1250
353,719,968
+0.00(+3.52%)
Mar 12, 2003
0.1204
0.1222
0.1194
0.1208
234,729,120
-0.00(-0.07%)
Mar 11, 2003
0.1220
0.1231
0.1199
0.1209
170,361,920
-0.00(-0.97%)
Mar 10, 2003
0.1233
0.1246
0.1215
0.1221
143,322,032
-0.00(-1.10%)
Mar 07, 2003
0.1229
0.1249
0.1216
0.1234
158,778,448
-0.00(-0.21%)
Mar 06, 2003
0.1239
0.1240
0.1223
0.1237
103,515,592
-0.00(-0.41%)
Mar 05, 2003
0.1241
0.1257
0.1233
0.1242
133,833,936
+0.00(+0.41%)
Mar 04, 2003
0.1252
0.1258
0.1227
0.1237
133,245,344
-0.00(-0.61%)
Mar 03, 2003
0.1275
0.1288
0.1236
0.1245
215,036,016
-0.00(-2.40%)
Feb 28, 2003
0.1262
0.1282
0.1255
0.1275
205,542,048
+0.00(+1.01%)
Feb 27, 2003
0.1238
0.1274
0.1233
0.1262
162,939,792
+0.00(+2.48%)
Feb 26, 2003
0.1273
0.1276
0.1230
0.1232
229,862,640
-0.00(-3.46%)
Feb 25, 2003
0.1247
0.1281
0.1239
0.1276
200,185,856
+0.00(+1.90%)
Feb 24, 2003
0.1262
0.1277
0.0410
0.1252
189,950,256
-0.00(-1.73%)
Feb 21, 2003
0.1259
0.1279
0.1245
0.1274
166,100,528
+0.00(+1.56%)
Feb 20, 2003
0.1261
0.1271
0.1250
0.1255
236,384,240
-0.00(-0.54%)
Feb 19, 2003
0.1280
0.1287
0.1247
0.1261
253,971,344
-0.00(-2.75%)
Feb 18, 2003
0.1253
0.1300
0.1250
0.1297
306,591,424
+0.01(+4.09%)
Feb 14, 2003
0.1241
0.1250
0.1219
0.1246
256,578,816
+0.00(+0.89%)
Feb 13, 2003
0.1224
0.1244
0.1210
0.1235
220,080,256
+0.00(+1.04%)
Feb 12, 2003
0.1212
0.1240
0.1212
0.1222
241,034,112
+0.00(+0.28%)
Feb 11, 2003
0.1232
0.1243
0.1206
0.1219
173,975,872
+0.00(+0.00%)
Feb 10, 2003
0.1211
0.1238
0.1194
0.1219
177,071,872
+0.00(+1.41%)
Feb 07, 2003
0.1236
0.1240
0.1195
0.1202
286,761,792
-0.00(-1.94%)
Feb 06, 2003
0.1220
0.1239
0.1208
0.1226
188,849,584
-0.00(-0.21%)
Feb 05, 2003
0.1240
0.1268
0.1227
0.1228
233,676,720
-0.00(-0.96%)
Feb 04, 2003
0.1228
0.1245
0.1216
0.1240
334,208,128
-0.00(-0.41%)
Feb 03, 2003
0.1224
0.1267
0.1219
0.1245
279,292,544
+0.00(+2.09%)
Jan 31, 2003
0.1205
0.1236
0.1194
0.1220
359,723,584
+0.00(+0.07%)
Jan 30, 2003
0.1268
0.1280
0.1214
0.1219
428,466,016
-0.00(-3.88%)
Jan 29, 2003
0.1236
0.1283
0.1215
0.1268
393,061,408
+0.00(+2.40%)
Jan 28, 2003
0.1210
0.1248
0.1203
0.1239
301,600,160
+0.00(+3.18%)
Jan 27, 2003
0.1162
0.1232
0.1160
0.1200
412,137,664
+0.00(+2.39%)
Jan 24, 2003
0.1210
0.1210
0.1152
0.1172
321,718,240
-0.00(-2.61%)
Jan 23, 2003
0.1194
0.1220
0.1185
0.1204
240,551,456
+0.00(+2.09%)
Jan 22, 2003
0.1188
0.1202
0.1172
0.1179
226,725,456
-0.00(-1.00%)
Jan 21, 2003
0.1207
0.1224
0.1189
0.1191
267,020,416
-0.00(-0.57%)
Jan 17, 2003
0.1237
0.1237
0.1196
0.1198
282,624,000
-0.00(-3.56%)
Jan 16, 2003
0.1207
0.1254
0.1207
0.1242
586,855,168
+0.00(+1.32%)
Jan 15, 2003
0.1239
0.1249
0.1211
0.1226
392,637,632
-0.00(-1.23%)
Jan 14, 2003
0.1248
0.1259
0.1231
0.1241
196,936,832
-0.00(-0.14%)
Jan 13, 2003
0.1266
0.1266
0.1220
0.1243
188,549,408
-0.00(-0.61%)
Jan 10, 2003
0.1239
0.1259
0.1231
0.1250
184,647,040
+0.00(+0.27%)
Jan 09, 2003
0.1242
0.1267
0.1232
0.1247
226,902,032
+0.00(+0.89%)
Jan 08, 2003
0.1239
0.1250
0.1227
0.1236
241,846,368
-0.00(-2.02%)
Jan 07, 2003
0.1256
0.1274
0.1229
0.1261
363,943,776
-0.00(-0.33%)
Jan 06, 2003
0.1277
0.1307
0.1264
0.1266
411,584,384
+0.00(+0.00%)
Jan 03, 2003
0.1257
0.1268
0.1239
0.1266
155,529,424
+0.00(+0.68%)
Jan 02, 2003
0.1220
0.1267
0.1219
0.1257
191,621,856
+0.00(+3.28%)
Dec 31, 2002
0.1189
0.1220
0.1185
0.1217
211,580,992
+0.00(+1.85%)
Dec 30, 2002
0.1196
0.1202
0.1176
0.1195
164,787,968
+0.00(+0.07%)
Dec 27, 2002
0.1216
0.1222
0.1190
0.1194
84,439,336
-0.00(-2.43%)
Dec 26, 2002
0.1225
0.1258
0.1213
0.1224
90,183,992
+0.00(+0.35%)
Dec 24, 2002
0.1227
0.1229
0.1215
0.1220
41,478,044
-0.00(-0.90%)
Dec 23, 2002
0.1203
0.1236
0.1171
0.1231
132,868,648
+0.00(+2.48%)
Dec 20, 2002
0.1214
0.1237
0.1171
0.1201
335,773,792
-0.00(-0.42%)
Dec 19, 2002
0.1234
0.1267
0.1198
0.1206
365,962,656
-0.00(-2.54%)
Dec 18, 2002
0.1257
0.1261
0.1232
0.1238
158,937,360
-0.00(-3.38%)
Dec 17, 2002
0.1261
0.1290
0.1245
0.1281
235,189,392
+0.00(+1.55%)
Dec 16, 2002
0.1258
0.1283
0.1241
0.1261
265,089,840
+0.00(+0.41%)
Dec 13, 2002
0.1286
0.1287
0.1245
0.1256
173,640,384
-0.00(-2.63%)
Dec 12, 2002
0.1318
0.1321
0.1276
0.1290
157,483,536
-0.00(-1.94%)
Dec 11, 2002
0.1300
0.1316
0.1281
0.1316
267,126,368
+0.00(+1.37%)
Dec 10, 2002
0.1253
0.1312
0.1251
0.1298
324,973,152
+0.00(+3.59%)
Dec 09, 2002
0.1269
0.1270
0.1246
0.1253
248,503,328
-0.00(-1.34%)
Dec 06, 2002
0.1245
0.1290
0.1233
0.1270
258,374,016
+0.00(+2.19%)
Dec 05, 2002
0.1277
0.1281
0.1234
0.1243
257,067,344
-0.00(-2.27%)
Dec 04, 2002
0.1290
0.1290
0.1232
0.1272
343,796,288
-0.00(-1.25%)
Dec 03, 2002
0.1291
0.1303
0.1283
0.1288
240,180,656
-0.00(-0.13%)
Dec 02, 2002
0.1351
0.1368
0.1275
0.1290
419,777,568
-0.00(-2.06%)
Nov 29, 2002
0.1341
0.1349
0.1309
0.1317
151,003,152
-0.00(-1.40%)
Nov 27, 2002
0.1325
0.1347
0.1312
0.1335
301,729,664
+0.00(+2.01%)
Nov 26, 2002
0.1346
0.1351
0.1297
0.1309
253,559,328
-0.00(-3.51%)
Nov 25, 2002
0.1360
0.1371
0.1335
0.1357
210,127,168
-0.00(-0.25%)
Nov 22, 2002
0.1367
0.1385
0.1351
0.1360
240,074,704
-0.00(-2.08%)
Nov 21, 2002
0.1351
0.1397
0.1338
0.1389
440,354,752
+0.01(+5.28%)
Nov 20, 2002
0.1300
0.1334
0.1295
0.1319
219,797,728
+0.00(+1.70%)
Nov 19, 2002
0.1321
0.1338
0.1275
0.1297
224,512,352
-0.00(-2.43%)
Nov 18, 2002
0.1375
0.1376
0.1318
0.1329
173,334,320
-0.00(-1.88%)
Nov 15, 2002
0.1379
0.1380
0.1339
0.1355
171,433,168
-0.00(-2.15%)
Nov 14, 2002
0.1351
0.1394
0.1340
0.1385
149,355,088
+0.01(+4.55%)
Nov 13, 2002
0.1317
0.1365
0.1298
0.1324
244,942,352
-0.00(-0.32%)
Nov 12, 2002
0.1301
0.1363
0.1298
0.1329
242,617,424
+0.00(+3.17%)
Nov 11, 2002
0.1338
0.1350
0.1284
0.1288
161,121,040
-0.01(-4.29%)
Nov 08, 2002
0.1360
0.1376
0.1318
0.1346
204,035,248
-0.00(-1.00%)
Nov 07, 2002
0.1439
0.1453
0.1343
0.1359
353,843,552
-0.01(-7.08%)
Nov 06, 2002
0.1451
0.1471
0.1419
0.1463
228,108,640
+0.00(+1.89%)
Nov 05, 2002
0.1423
0.1441
0.1389
0.1436
221,798,944
+0.00(+0.06%)
Nov 04, 2002
0.1402
0.1476
0.1389
0.1435
396,698,912
+0.00(+3.24%)
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.