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
)
183.38
+10.35 (+5.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 29, 2004
0.3918
0.4011
0.3906
0.3951
959,994,304
+0.00(+0.40%)
Oct 28, 2004
0.3768
0.3937
0.3732
0.3935
1,023,510,272
+0.01(+3.76%)
Oct 27, 2004
0.3669
0.3817
0.3632
0.3793
1,415,833,088
+0.02(+4.86%)
Oct 26, 2004
0.3578
0.3623
0.3541
0.3617
704,139,968
+0.00(+0.88%)
Oct 25, 2004
0.3559
0.3607
0.3549
0.3585
464,970,304
+0.00(+0.30%)
Oct 22, 2004
0.3574
0.3594
0.3545
0.3575
573,540,288
-0.00(-1.11%)
Oct 21, 2004
0.3592
0.3629
0.3571
0.3615
858,904,576
+0.00(+0.99%)
Oct 20, 2004
0.3551
0.3589
0.3517
0.3579
729,478,720
+0.00(+0.11%)
Oct 19, 2004
0.3627
0.3646
0.3567
0.3575
951,008,704
-0.00(-0.69%)
Oct 18, 2004
0.3377
0.3600
0.3370
0.3600
1,424,871,808
+0.02(+4.94%)
Oct 15, 2004
0.3384
0.3439
0.3332
0.3431
1,217,373,952
+0.00(+1.16%)
Oct 14, 2004
0.3244
0.3449
0.3208
0.3391
3,279,348,480
+0.04(+13.16%)
Oct 13, 2004
0.2927
0.2998
0.2921
0.2997
1,421,337,216
+0.01(+3.81%)
Oct 12, 2004
0.2903
0.2909
0.2839
0.2887
545,495,936
-0.00(-0.78%)
Oct 11, 2004
0.2925
0.2945
0.2880
0.2910
383,562,720
-0.00(-1.20%)
Oct 08, 2004
0.2982
0.2999
0.2928
0.2945
425,506,592
-0.00(-1.41%)
Oct 07, 2004
0.3057
0.3086
0.2975
0.2987
505,309,376
-0.01(-2.51%)
Oct 06, 2004
0.2978
0.3073
0.2976
0.3064
528,705,120
+0.01(+3.23%)
Oct 05, 2004
0.2907
0.2991
0.2895
0.2968
481,303,552
+0.00(+1.50%)
Oct 04, 2004
0.2954
0.2954
0.2922
0.2925
680,372,864
+0.00(+0.31%)
Oct 01, 2004
0.2950
0.2955
0.2909
0.2916
551,378,048
-0.00(-0.21%)
Sep 30, 2004
0.2941
0.2961
0.2899
0.2922
503,386,272
+0.00(+0.18%)
Sep 29, 2004
0.2860
0.2930
0.2852
0.2916
323,912,864
+0.00(+1.68%)
Sep 28, 2004
0.2827
0.2887
0.2824
0.2868
418,231,904
+0.00(+1.36%)
Sep 27, 2004
0.2787
0.2864
0.2777
0.2830
470,945,248
+0.00(+0.64%)
Sep 24, 2004
0.2820
0.2865
0.2801
0.2812
437,536,032
+0.00(+0.05%)
Sep 23, 2004
0.2793
0.2827
0.2784
0.2810
470,693,248
+0.00(+0.95%)
Sep 22, 2004
0.2873
0.2876
0.2775
0.2784
475,786,208
-0.01(-2.87%)
Sep 21, 2004
0.2843
0.2931
0.2824
0.2866
458,000,672
+0.00(+0.80%)
Sep 20, 2004
0.2782
0.2864
0.2780
0.2843
290,191,968
+0.00(+1.53%)
Sep 17, 2004
0.2756
0.2818
0.2745
0.2800
608,063,616
+0.01(+2.17%)
Sep 16, 2004
0.2654
0.2772
0.2645
0.2741
594,370,176
+0.01(+3.27%)
Sep 15, 2004
0.2654
0.2675
0.2624
0.2654
276,199,648
-0.00(-0.82%)
Sep 14, 2004
0.2662
0.2680
0.2622
0.2676
305,291,776
-0.00(-0.28%)
Sep 13, 2004
0.2704
0.2720
0.2663
0.2683
333,986,048
-0.00(-0.78%)
Sep 10, 2004
0.2691
0.2732
0.2674
0.2705
385,492,448
+0.00(+0.48%)
Sep 09, 2004
0.2722
0.2737
0.2660
0.2692
546,444,224
-0.00(-1.79%)
Sep 08, 2004
0.2692
0.2757
0.2690
0.2741
406,719,712
+0.00(+1.65%)
Sep 07, 2004
0.2669
0.2729
0.2656
0.2696
355,704,000
+0.00(+1.50%)
Sep 03, 2004
0.2641
0.2708
0.2640
0.2656
347,553,984
-0.00(-1.21%)
Sep 02, 2004
0.2677
0.2700
0.2626
0.2689
481,277,024
-0.00(-0.56%)
Sep 01, 2004
0.2586
0.2714
0.2578
0.2704
611,041,152
+0.01(+3.97%)
Aug 31, 2004
0.2569
0.2635
0.2564
0.2600
448,278,976
+0.00(+1.08%)
Aug 30, 2004
0.2565
0.2618
0.2561
0.2573
258,327,888
-0.00(-0.67%)
Aug 27, 2004
0.2610
0.2621
0.2564
0.2590
460,533,888
-0.00(-0.89%)
Aug 26, 2004
0.2500
0.2653
0.2469
0.2613
1,132,206,336
+0.01(+4.87%)
Aug 25, 2004
0.2406
0.2499
0.2392
0.2492
598,985,152
+0.01(+3.44%)
Aug 24, 2004
0.2357
0.2409
0.2352
0.2409
443,040,128
+0.01(+2.80%)
Aug 23, 2004
0.2322
0.2358
0.2307
0.2343
301,558,272
+0.00(+0.91%)
Aug 20, 2004
0.2319
0.2337
0.2299
0.2322
375,120,896
+0.00(+0.29%)
Aug 19, 2004
0.2376
0.2402
0.2289
0.2315
460,586,912
-0.01(-3.25%)
Aug 18, 2004
0.2300
0.2401
0.2299
0.2393
431,733,504
+0.01(+2.82%)
Aug 17, 2004
0.2307
0.2347
0.2288
0.2328
382,521,568
+0.00(+0.29%)
Aug 16, 2004
0.2328
0.2392
0.2310
0.2321
516,025,792
-0.00(-0.19%)
Aug 13, 2004
0.2312
0.2358
0.2292
0.2325
388,463,360
+0.00(+1.55%)
Aug 12, 2004
0.2303
0.2326
0.2283
0.2290
267,883,808
-0.00(-2.06%)
Aug 11, 2004
0.2345
0.2347
0.2282
0.2338
381,805,376
-0.00(-1.62%)
Aug 10, 2004
0.2291
0.2378
0.2288
0.2377
415,983,840
+0.01(+4.03%)
Aug 09, 2004
0.2251
0.2296
0.2248
0.2285
344,410,656
+0.00(+1.75%)
Aug 06, 2004
0.2330
0.2345
0.2239
0.2245
583,063,040
-0.01(-5.13%)
Aug 05, 2004
0.2394
0.2435
0.2356
0.2367
289,548,736
-0.00(-1.26%)
Aug 04, 2004
0.2352
0.2422
0.2350
0.2397
327,560,160
+0.00(+1.60%)
Aug 03, 2004
0.2375
0.2392
0.2349
0.2359
250,065,120
-0.00(-0.92%)
Aug 02, 2004
0.2355
0.2428
0.2347
0.2381
432,330,336
-0.01(-2.35%)
Jul 30, 2004
0.2465
0.2488
0.2413
0.2438
287,884,224
-0.00(-0.92%)
Jul 29, 2004
0.2450
0.2475
0.2423
0.2461
263,076,000
+0.00(+1.15%)
Jul 28, 2004
0.2436
0.2444
0.2349
0.2433
337,547,104
-0.00(-0.49%)
Jul 27, 2004
0.2394
0.2469
0.2380
0.2445
503,326,592
+0.01(+3.74%)
Jul 26, 2004
0.2326
0.2371
0.2321
0.2357
466,482,272
+0.00(+1.82%)
Jul 23, 2004
0.2390
0.2394
0.2298
0.2315
323,965,920
-0.01(-3.09%)
Jul 22, 2004
0.2363
0.2392
0.2342
0.2389
395,724,768
+0.00(+0.19%)
Jul 21, 2004
0.2435
0.2466
0.2363
0.2384
356,751,776
-0.00(-1.80%)
Jul 20, 2004
0.2407
0.2428
0.2379
0.2428
383,476,512
+0.00(+0.72%)
Jul 19, 2004
0.2417
0.2429
0.2387
0.2410
631,426,176
-0.00(-0.71%)
Jul 16, 2004
0.2482
0.2482
0.2422
0.2428
578,328,192
-0.01(-2.22%)
Jul 15, 2004
0.2454
0.2536
0.2421
0.2483
2,094,097,152
+0.03(+11.33%)
Jul 14, 2004
0.2184
0.2260
0.2167
0.2230
1,007,700,928
+0.00(+1.23%)
Jul 13, 2004
0.2205
0.2232
0.2188
0.2203
374,457,728
+0.00(+0.27%)
Jul 12, 2004
0.2263
0.2265
0.2181
0.2197
605,861,952
-0.01(-2.96%)
Jul 09, 2004
0.2282
0.2300
0.2264
0.2264
247,326,320
-0.00(-0.37%)
Jul 08, 2004
0.2272
0.2313
0.2258
0.2273
276,358,784
-0.00(-0.82%)
Jul 07, 2004
0.2323
0.2364
0.2272
0.2291
471,329,856
-0.00(-1.81%)
Jul 06, 2004
0.2345
0.2369
0.2322
0.2334
413,324,640
-0.00(-0.42%)
Jul 02, 2004
0.2296
0.2351
0.2242
0.2343
1,078,644,096
-0.01(-3.78%)
Jul 01, 2004
0.2419
0.2449
0.2405
0.2435
412,475,808
-0.00(-0.74%)
Jun 30, 2004
0.2451
0.2486
0.2404
0.2453
441,926,048
+0.00(+0.12%)
Jun 29, 2004
0.2420
0.2487
0.2368
0.2450
699,318,912
+0.00(+0.03%)
Jun 28, 2004
0.2556
0.2578
0.2429
0.2450
617,287,936
-0.01(-3.59%)
Jun 25, 2004
0.2488
0.2541
0.2488
0.2541
423,523,776
+0.00(+1.57%)
Jun 24, 2004
0.2539
0.2541
0.2487
0.2502
299,018,432
-0.00(-1.54%)
Jun 23, 2004
0.2488
0.2551
0.2480
0.2541
462,914,560
+0.01(+2.12%)
Jun 22, 2004
0.2437
0.2495
0.2435
0.2488
432,018,656
+0.01(+2.07%)
Jun 21, 2004
0.2497
0.2526
0.2422
0.2438
462,079,008
-0.00(-1.76%)
Jun 18, 2004
0.2456
0.2519
0.2445
0.2481
483,418,976
+0.00(+0.30%)
Jun 17, 2004
0.2469
0.2498
0.2429
0.2474
660,160,256
+0.00(+0.21%)
Jun 16, 2004
0.2309
0.2512
0.2302
0.2469
1,077,191,808
+0.02(+6.68%)
Jun 15, 2004
0.2282
0.2348
0.2282
0.2314
526,523,360
+0.00(+1.89%)
Jun 14, 2004
0.2311
0.2313
0.2224
0.2271
288,918,752
-0.00(-2.02%)
Jun 10, 2004
0.2277
0.2335
0.2277
0.2318
305,079,584
+0.00(+1.79%)
Jun 09, 2004
0.2269
0.2315
0.2262
0.2277
413,516,928
-0.00(-0.49%)
Jun 08, 2004
0.2255
0.2295
0.2249
0.2288
491,714,912
+0.00(+1.81%)
Jun 07, 2004
0.2190
0.2260
0.2172
0.2248
350,458,528
+0.01(+3.58%)
Jun 04, 2004
0.2153
0.2205
0.2150
0.2170
472,616,352
+0.00(+1.34%)
Jun 03, 2004
0.2165
0.2186
0.2133
0.2141
298,315,488
-0.00(-1.80%)
Jun 02, 2004
0.2113
0.2199
0.2096
0.2181
377,415,360
+0.01(+3.06%)
Jun 01, 2004
0.2095
0.2126
0.2082
0.2116
216,092,224
+0.00(+0.00%)
May 28, 2004
0.2117
0.2132
0.2096
0.2116
172,550,160
-0.00(-0.39%)
May 27, 2004
0.2147
0.2156
0.2098
0.2124
279,442,400
-0.00(-1.19%)
May 26, 2004
0.2135
0.2170
0.2111
0.2150
381,506,976
+0.00(+0.35%)
May 25, 2004
0.2073
0.2150
0.2058
0.2142
378,907,424
+0.01(+3.91%)
May 24, 2004
0.2055
0.2104
0.2044
0.2061
279,090,944
+0.00(+0.85%)
May 21, 2004
0.2028
0.2051
0.2015
0.2044
213,041,760
+0.00(+1.50%)
May 20, 2004
0.2008
0.2036
0.1996
0.2014
232,445,360
+0.00(+0.91%)
May 19, 2004
0.2066
0.2073
0.1992
0.1996
444,903,552
-0.00(-2.18%)
May 18, 2004
0.2033
0.2058
0.2021
0.2040
244,468,176
+0.00(+1.58%)
May 17, 2004
0.2013
0.2040
0.1988
0.2009
355,776,960
-0.00(-1.55%)
May 14, 2004
0.2044
0.2060
0.1994
0.2040
305,278,528
-0.00(-0.48%)
May 13, 2004
0.2045
0.2090
0.2028
0.2050
272,180,992
-0.00(-0.40%)
May 12, 2004
0.2020
0.2061
0.1978
0.2058
290,815,328
+0.00(+0.59%)
May 11, 2004
0.1991
0.2050
0.1991
0.2046
361,373,888
+0.01(+3.27%)
May 10, 2004
0.1981
0.2006
0.1956
0.1981
296,014,400
-0.00(-1.46%)
May 07, 2004
0.2003
0.2079
0.2002
0.2011
496,211,040
+0.00(+0.34%)
May 06, 2004
0.1991
0.2017
0.1953
0.2004
321,565,344
-0.00(-0.26%)
May 05, 2004
0.1975
0.2017
0.1957
0.2009
281,955,712
+0.00(+1.95%)
May 04, 2004
0.1965
0.2002
0.1923
0.1971
331,545,664
+0.00(+0.27%)
May 03, 2004
0.1960
0.1985
0.1941
0.1966
352,447,968
+0.00(+1.13%)
Apr 30, 2004
0.2027
0.2033
0.1922
0.1944
552,419,136
-0.01(-3.70%)
Apr 29, 2004
0.1994
0.2036
0.1959
0.2018
545,681,600
+0.00(+1.21%)
Apr 28, 2004
0.2022
0.2037
0.1986
0.1994
273,739,360
-0.00(-1.82%)
Apr 27, 2004
0.2054
0.2069
0.2012
0.2031
336,141,248
-0.00(-0.70%)
Apr 26, 2004
0.2079
0.2084
0.2036
0.2046
273,699,584
-0.00(-2.06%)
Apr 23, 2004
0.2089
0.2111
0.2040
0.2089
374,285,312
-0.00(-0.29%)
Apr 22, 2004
0.2078
0.2125
0.2044
0.2095
408,085,792
+0.00(+0.18%)
Apr 21, 2004
0.2081
0.2120
0.2064
0.2091
385,943,392
+0.00(+0.00%)
Apr 20, 2004
0.2127
0.2142
0.2078
0.2091
419,869,856
-0.00(-2.19%)
Apr 19, 2004
0.2120
0.2168
0.2098
0.2138
843,552,832
-0.01(-2.84%)
Apr 16, 2004
0.2192
0.2210
0.2149
0.2200
477,152,288
-0.00(-0.41%)
Apr 15, 2004
0.2187
0.2230
0.2123
0.2209
2,086,437,888
+0.02(+9.99%)
Apr 14, 2004
0.2016
0.2041
0.1984
0.2009
771,077,760
-0.00(-1.08%)
Apr 13, 2004
0.2111
0.2113
0.2024
0.2030
517,033,792
-0.01(-3.96%)
Apr 12, 2004
0.2073
0.2119
0.2073
0.2114
272,996,640
+0.00(+1.85%)
Apr 08, 2004
0.2104
0.2111
0.2051
0.2076
285,284,704
+0.00(+0.81%)
Apr 07, 2004
0.2082
0.2089
0.2030
0.2059
302,314,272
-0.00(-1.87%)
Apr 06, 2004
0.2092
0.2122
0.2068
0.2098
305,676,416
-0.00(-1.73%)
Apr 05, 2004
0.2072
0.2139
0.2069
0.2135
456,760,576
+0.01(+2.98%)
Apr 02, 2004
0.2092
0.2106
0.2053
0.2073
325,033,600
+0.00(+1.44%)
Apr 01, 2004
0.2028
0.2056
0.2007
0.2044
376,957,792
+0.00(+0.26%)
Mar 31, 2004
0.2101
0.2110
0.2032
0.2039
462,722,240
-0.01(-3.15%)
Mar 30, 2004
0.2101
0.2107
0.2061
0.2105
425,950,912
+0.00(+0.04%)
Mar 29, 2004
0.2066
0.2110
0.2051
0.2104
415,320,704
+0.01(+3.22%)
Mar 26, 2004
0.2029
0.2063
0.2029
0.2039
497,225,664
+0.00(+0.63%)
Mar 25, 2004
0.1968
0.2029
0.1952
0.2026
671,374,016
+0.01(+5.37%)
Mar 24, 2004
0.1908
0.1942
0.1905
0.1923
507,079,968
+0.00(+0.83%)
Mar 23, 2004
0.1954
0.1960
0.1902
0.1907
456,694,272
-0.00(-2.20%)
Mar 22, 2004
0.1913
0.1973
0.1904
0.1950
498,134,176
+0.00(+0.00%)
Mar 19, 2004
0.1938
0.2031
0.1926
0.1950
487,503,968
+0.00(+0.74%)
Mar 18, 2004
0.1956
0.1965
0.1929
0.1935
380,492,352
-0.00(-1.99%)
Mar 17, 2004
0.1957
0.1989
0.1944
0.1975
487,457,536
+0.00(+1.43%)
Mar 16, 2004
0.2002
0.2006
0.1914
0.1947
717,004,992
-0.00(-2.38%)
Mar 15, 2004
0.2038
0.2062
0.1980
0.1994
571,378,432
-0.01(-4.03%)
Mar 12, 2004
0.2060
0.2095
0.2049
0.2078
389,889,120
+0.00(+1.51%)
Mar 11, 2004
0.2055
0.2114
0.2043
0.2047
710,837,696
-0.00(-1.91%)
Mar 10, 2004
0.2035
0.2122
0.2031
0.2087
1,192,505,984
+0.00(+2.14%)
Mar 09, 2004
0.1953
0.2053
0.1942
0.2043
732,297,088
+0.01(+4.23%)
Mar 08, 2004
0.2020
0.2020
0.1945
0.1960
619,171,264
-0.01(-2.77%)
Mar 05, 2004
0.1881
0.2073
0.1877
0.2016
1,824,449,408
+0.01(+6.28%)
Mar 04, 2004
0.1807
0.1902
0.1803
0.1897
781,833,984
+0.01(+5.18%)
Mar 03, 2004
0.1779
0.1824
0.1779
0.1804
266,590,672
+0.00(+0.46%)
Mar 02, 2004
0.1810
0.1817
0.1792
0.1795
303,978,752
-0.00(-0.87%)
Mar 01, 2004
0.1816
0.1832
0.1800
0.1811
381,520,224
+0.00(+0.42%)
Feb 27, 2004
0.1731
0.1811
0.1730
0.1804
555,283,968
+0.01(+3.82%)
Feb 26, 2004
0.1722
0.1748
0.1719
0.1737
234,945,424
+0.00(+1.01%)
Feb 25, 2004
0.1675
0.1727
0.1675
0.1720
327,182,176
+0.00(+2.01%)
Feb 24, 2004
0.1669
0.1715
0.1659
0.1686
306,763,968
+0.00(+0.77%)
Feb 23, 2004
0.1693
0.1693
0.1650
0.1673
229,958,576
-0.00(-0.94%)
Feb 20, 2004
0.1696
0.1697
0.1675
0.1689
328,733,920
-0.00(-0.31%)
Feb 19, 2004
0.1758
0.1782
0.1690
0.1694
383,357,120
-0.01(-3.40%)
Feb 18, 2004
0.1748
0.1767
0.1738
0.1754
167,715,840
+0.00(+0.43%)
Feb 17, 2004
0.1742
0.1771
0.1742
0.1746
202,438,080
+0.00(+0.70%)
Feb 13, 2004
0.1798
0.1817
0.1721
0.1734
374,172,576
-0.01(-3.08%)
Feb 12, 2004
0.1785
0.1809
0.1779
0.1789
217,889,344
-0.00(-0.29%)
Feb 11, 2004
0.1741
0.1800
0.1738
0.1794
412,833,888
+0.01(+3.57%)
Feb 10, 2004
0.1706
0.1743
0.1692
0.1733
302,625,952
+0.00(+1.38%)
Feb 09, 2004
0.1706
0.1724
0.1696
0.1709
222,929,248
-0.00(-0.19%)
Feb 06, 2004
0.1693
0.1726
0.1689
0.1712
229,010,272
+0.00(+1.29%)
Feb 05, 2004
0.1645
0.1727
0.1644
0.1690
417,834,016
+0.00(+2.89%)
Feb 04, 2004
0.1659
0.1666
0.1636
0.1643
361,857,984
-0.00(-2.11%)
Feb 03, 2004
0.1681
0.1689
0.1659
0.1678
216,211,600
-0.00(-0.27%)
Feb 02, 2004
0.1693
0.1720
0.1665
0.1683
341,963,648
-0.00(-1.06%)
Jan 30, 2004
0.1715
0.1724
0.1690
0.1701
219,421,216
-0.00(-0.53%)
Jan 29, 2004
0.1706
0.1719
0.1673
0.1710
251,875,504
+0.00(+0.71%)
Jan 28, 2004
0.1722
0.1763
0.1690
0.1698
326,127,776
-0.00(-2.38%)
Jan 27, 2004
0.1736
0.1753
0.1719
0.1739
363,820,896
+0.00(+0.26%)
Jan 26, 2004
0.1693
0.1739
0.1691
0.1735
321,293,440
+0.00(+1.99%)
Jan 23, 2004
0.1678
0.1715
0.1678
0.1701
269,050,944
+0.00(+1.71%)
Jan 22, 2004
0.1701
0.1722
0.1672
0.1672
242,757,264
-0.00(-1.90%)
Jan 21, 2004
0.1712
0.1732
0.1691
0.1705
268,898,400
-0.00(-0.53%)
Jan 20, 2004
0.1709
0.1719
0.1678
0.1714
374,192,480
+0.00(+0.04%)
Jan 16, 2004
0.1734
0.1737
0.1705
0.1713
441,561,312
-0.00(-0.57%)
Jan 15, 2004
0.1727
0.1764
0.1696
0.1723
1,205,980,672
-0.01(-5.58%)
Jan 14, 2004
0.1840
0.1850
0.1793
0.1825
739,655,424
+0.00(+0.33%)
Jan 13, 2004
0.1862
0.1873
0.1799
0.1819
804,186,816
+0.00(+1.64%)
Jan 12, 2004
0.1746
0.1810
0.1742
0.1789
577,688,128
+0.01(+3.17%)
Jan 09, 2004
0.1752
0.1819
0.1718
0.1734
506,133,600
-0.00(-1.54%)
Jan 08, 2004
0.1722
0.1789
0.1708
0.1761
544,138,816
+0.01(+3.41%)
Jan 07, 2004
0.1666
0.1721
0.1653
0.1703
694,958,336
+0.00(+2.26%)
Jan 06, 2004
0.1678
0.1690
0.1637
0.1666
603,534,336
-0.00(-0.36%)
Jan 05, 2004
0.1615
0.1688
0.1615
0.1672
468,193,184
+0.01(+4.18%)
Jan 02, 2004
0.1625
0.1640
0.1597
0.1604
171,310,080
-0.00(-0.42%)
Dec 31, 2003
0.1610
0.1623
0.1597
0.1611
206,596,000
+0.00(+0.42%)
Dec 30, 2003
0.1597
0.1621
0.1595
0.1604
242,601,488
+0.00(+0.61%)
Dec 29, 2003
0.1577
0.1595
0.1573
0.1595
276,455,072
+0.00(+1.78%)
Dec 26, 2003
0.1534
0.1577
0.1534
0.1567
122,788,744
+0.00(+1.81%)
Dec 24, 2003
0.1487
0.1552
0.1482
0.1539
210,158,944
+0.00(+3.03%)
Dec 23, 2003
0.1502
0.1504
0.1478
0.1494
365,338,784
-0.00(-0.20%)
Dec 22, 2003
0.1482
0.1500
0.1451
0.1497
446,626,624
+0.00(+0.76%)
Dec 19, 2003
0.1522
0.1540
0.1479
0.1485
537,211,456
-0.00(-1.70%)
Dec 18, 2003
0.1500
0.1522
0.1500
0.1511
391,859,648
+0.00(+0.80%)
Dec 17, 2003
0.1514
0.1518
0.1492
0.1499
324,750,016
-0.00(-1.19%)
Dec 16, 2003
0.1522
0.1545
0.1509
0.1517
442,662,656
-0.00(-0.25%)
Dec 15, 2003
0.1620
0.1620
0.1513
0.1521
459,818,944
-0.01(-3.45%)
Dec 12, 2003
0.1607
0.1607
0.1561
0.1575
227,713,968
-0.00(-1.51%)
Dec 11, 2003
0.1527
0.1609
0.1524
0.1599
215,760,656
+0.01(+4.07%)
Dec 10, 2003
0.1542
0.1554
0.1505
0.1537
321,270,560
-0.00(-0.34%)
Dec 09, 2003
0.1596
0.1602
0.1538
0.1542
160,034,176
-0.00(-2.85%)
Dec 08, 2003
0.1567
0.1589
0.1539
0.1587
174,913,216
+0.00(+0.96%)
Dec 05, 2003
0.1595
0.1592
0.1563
0.1572
180,623,360
-0.00(-1.42%)
Dec 04, 2003
0.1579
0.1596
0.1566
0.1595
210,656,304
+0.00(+0.57%)
Dec 03, 2003
0.1624
0.1647
0.1580
0.1586
226,093,712
-0.00(-2.37%)
Dec 02, 2003
0.1629
0.1651
0.1614
0.1624
249,035,520
-0.00(-0.78%)
Dec 01, 2003
0.1586
0.1647
0.1583
0.1637
428,086,560
+0.01(+3.83%)
Nov 28, 2003
0.1567
0.1589
0.1547
0.1577
90,109,584
+0.00(+0.92%)
Nov 26, 2003
0.1575
0.1595
0.1527
0.1562
290,277,664
+0.00(+0.19%)
Nov 25, 2003
0.1601
0.1602
0.1554
0.1559
318,134,880
-0.00(-2.22%)
Nov 24, 2003
0.1546
0.1604
0.1542
0.1595
452,559,968
+0.01(+4.29%)
Nov 21, 2003
0.1536
0.1552
0.1497
0.1529
283,707,680
-0.00(-0.47%)
Nov 20, 2003
0.1516
0.1589
0.1516
0.1536
283,716,896
-0.00(-0.22%)
Nov 19, 2003
0.1550
0.1557
0.1528
0.1540
408,051,968
+0.00(+0.05%)
Nov 18, 2003
0.1599
0.1609
0.1534
0.1539
315,639,872
-0.01(-3.41%)
Nov 17, 2003
0.1610
0.1611
0.1580
0.1593
268,010,000
-0.00(-1.54%)
Nov 14, 2003
0.1695
0.1705
0.1604
0.1618
280,705,888
-0.01(-4.28%)
Nov 13, 2003
0.1664
0.1701
0.1653
0.1690
251,957,392
+0.00(+0.40%)
Nov 12, 2003
0.1620
0.1713
0.1620
0.1684
354,936,768
+0.01(+3.67%)
Nov 11, 2003
0.1651
0.1660
0.1620
0.1624
254,675,760
-0.00(-1.64%)
Nov 10, 2003
0.1693
0.1708
0.1647
0.1651
277,156,736
-0.00(-2.67%)
Nov 07, 2003
0.1748
0.1752
0.1693
0.1696
248,850,368
-0.00(-2.68%)
Nov 06, 2003
0.1727
0.1745
0.1708
0.1743
469,956,096
+0.00(+0.39%)
Nov 05, 2003
0.1721
0.1744
0.1694
0.1736
381,785,280
+0.00(+0.52%)
Nov 04, 2003
0.1739
0.1742
0.1703
0.1727
292,691,712
-0.00(-0.95%)
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.