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
TransCanada Corporation
(NY:
TRP
)
38.63
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, May 13, 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 (%)
Mar 31, 2003
3.194
3.242
3.194
3.218
436,108
+0.00(+0.00%)
Mar 28, 2003
3.242
3.253
3.198
3.218
535,057
-0.03(-0.87%)
Mar 27, 2003
3.242
3.250
3.213
3.246
571,705
-0.03(-0.80%)
Mar 26, 2003
3.301
3.301
3.270
3.272
509,862
-0.02(-0.46%)
Mar 25, 2003
3.264
3.292
3.259
3.288
743,949
+0.03(+0.87%)
Mar 24, 2003
3.272
3.279
3.242
3.259
241,417
-0.01(-0.20%)
Mar 21, 2003
3.283
3.283
3.255
3.266
319,293
-0.01(-0.40%)
Mar 20, 2003
3.253
3.292
3.253
3.279
595,984
+0.03(+1.01%)
Mar 19, 2003
3.209
3.264
3.209
3.246
436,566
+0.04(+1.36%)
Mar 18, 2003
3.181
3.220
3.152
3.202
721,503
+0.03(+1.10%)
Mar 17, 2003
3.194
3.205
3.154
3.167
812,206
-0.02(-0.62%)
Mar 14, 2003
3.198
3.207
3.170
3.187
379,762
-0.01(-0.41%)
Mar 13, 2003
3.220
3.229
3.189
3.200
166,289
-0.00(-0.14%)
Mar 12, 2003
3.191
3.220
3.178
3.205
442,521
-0.01(-0.27%)
Mar 11, 2003
3.222
3.264
3.198
3.213
265,238
-0.02(-0.54%)
Mar 10, 2003
3.250
3.257
3.198
3.231
557,046
-0.01(-0.20%)
Mar 07, 2003
3.170
3.242
3.170
3.237
558,878
+0.07(+2.13%)
Mar 06, 2003
3.176
3.200
3.154
3.170
489,247
+0.00(+0.07%)
Mar 05, 2003
3.163
3.183
3.091
3.167
683,023
+0.01(+0.42%)
Mar 04, 2003
3.178
3.207
3.137
3.154
925,814
-0.04(-1.37%)
Mar 03, 2003
3.272
3.272
3.185
3.198
630,799
-0.07(-2.07%)
Feb 28, 2003
3.244
3.272
3.233
3.266
543,303
+0.03(+0.94%)
Feb 27, 2003
3.194
3.242
3.194
3.235
377,472
+0.04(+1.23%)
Feb 26, 2003
3.235
3.235
3.157
3.196
503,448
-0.03(-0.95%)
Feb 25, 2003
3.207
3.242
3.198
3.226
884,585
+0.01(+0.27%)
Feb 24, 2003
3.253
3.253
3.198
3.218
332,120
-0.02(-0.67%)
Feb 21, 2003
3.235
3.246
3.222
3.239
342,656
+0.00(+0.14%)
Feb 20, 2003
3.211
3.253
3.211
3.235
251,037
+0.02(+0.75%)
Feb 19, 2003
3.233
3.233
3.202
3.211
202,020
-0.02(-0.74%)
Feb 18, 2003
3.220
3.242
3.200
3.235
248,746
+0.04(+1.30%)
Feb 14, 2003
3.220
3.220
3.189
3.194
241,417
-0.02(-0.68%)
Feb 13, 2003
3.205
3.215
3.191
3.215
571,247
+0.03(+1.03%)
Feb 12, 2003
3.200
3.213
3.181
3.183
549,716
-0.02(-0.61%)
Feb 11, 2003
3.200
3.213
3.194
3.202
278,523
-0.00(-0.14%)
Feb 10, 2003
3.229
3.229
3.187
3.207
456,722
-0.02(-0.61%)
Feb 07, 2003
3.248
3.250
3.222
3.226
182,780
-0.03(-0.94%)
Feb 06, 2003
3.270
3.270
3.246
3.257
179,116
-0.00(-0.13%)
Feb 05, 2003
3.270
3.283
3.261
3.261
477,337
+0.00(+0.00%)
Feb 04, 2003
3.266
3.266
3.244
3.261
403,583
-0.01(-0.33%)
Feb 03, 2003
3.274
3.288
3.255
3.272
370,142
-0.00(-0.07%)
Jan 31, 2003
3.264
3.274
3.222
3.274
409,080
+0.01(+0.33%)
Jan 30, 2003
3.253
3.268
3.244
3.264
420,533
+0.00(+0.00%)
Jan 29, 2003
3.270
3.285
3.253
3.264
256,076
+0.00(+0.13%)
Jan 28, 2003
3.235
3.266
3.235
3.259
328,913
+0.00(+0.13%)
Jan 27, 2003
3.231
3.264
3.220
3.255
597,816
+0.02(+0.47%)
Jan 24, 2003
3.259
3.259
3.231
3.239
330,746
-0.02(-0.54%)
Jan 23, 2003
3.259
3.266
3.253
3.257
169,495
+0.02(+0.47%)
Jan 22, 2003
3.218
3.261
3.218
3.242
1,197,008
+0.01(+0.20%)
Jan 21, 2003
3.257
3.272
3.224
3.235
615,682
-0.02(-0.60%)
Jan 17, 2003
3.261
3.268
3.242
3.255
512,152
+0.00(+0.07%)
Jan 16, 2003
3.226
3.272
3.226
3.253
632,632
+0.03(+0.88%)
Jan 15, 2003
3.215
3.242
3.215
3.224
542,387
+0.01(+0.34%)
Jan 14, 2003
3.200
3.248
3.189
3.213
731,581
+0.02(+0.68%)
Jan 13, 2003
3.178
3.220
3.172
3.191
828,697
+0.02(+0.69%)
Jan 10, 2003
3.170
3.183
3.165
3.170
629,425
+0.00(+0.07%)
Jan 09, 2003
3.139
3.185
3.133
3.167
610,185
+0.05(+1.54%)
Jan 08, 2003
3.167
3.167
3.117
3.119
1,227,700
-0.05(-1.58%)
Jan 07, 2003
3.220
3.220
3.154
3.170
527,269
-0.04(-1.29%)
Jan 06, 2003
3.209
3.224
3.202
3.211
728,832
+0.02(+0.75%)
Jan 03, 2003
3.191
3.209
3.183
3.187
836,027
-0.02(-0.48%)
Jan 02, 2003
3.176
3.205
3.165
3.202
623,012
+0.03(+1.10%)
Dec 31, 2002
3.170
3.187
3.148
3.167
624,844
-0.00(-0.07%)
Dec 30, 2002
3.161
3.178
3.150
3.170
486,957
+0.02(+0.76%)
Dec 27, 2002
3.172
3.172
3.143
3.146
431,527
-0.04(-1.30%)
Dec 26, 2002
3.239
3.239
3.178
3.187
521,772
-0.04(-1.35%)
Dec 24, 2002
3.220
3.244
3.220
3.231
447,102
+0.02(+0.54%)
Dec 23, 2002
3.178
3.218
3.176
3.213
534,141
+0.06(+1.80%)
Dec 20, 2002
3.154
3.181
3.146
3.157
478,253
-0.00(-0.14%)
Dec 19, 2002
3.181
3.207
3.150
3.161
486,957
-0.02(-0.62%)
Dec 18, 2002
3.176
3.209
3.161
3.181
1,482,860
+0.00(+0.14%)
Dec 17, 2002
3.196
3.229
3.148
3.176
760,899
-0.01(-0.41%)
Dec 16, 2002
3.207
3.207
3.165
3.189
409,538
-0.02(-0.75%)
Dec 13, 2002
3.224
3.224
3.198
3.213
382,511
-0.01(-0.20%)
Dec 12, 2002
3.224
3.229
3.209
3.220
472,756
+0.00(+0.00%)
Dec 11, 2002
3.198
3.224
3.198
3.220
820,452
+0.01(+0.20%)
Dec 10, 2002
3.185
3.213
3.178
3.213
955,132
+0.04(+1.17%)
Dec 09, 2002
3.170
3.213
3.170
3.176
379,304
+0.00(+0.07%)
Dec 06, 2002
3.154
3.176
3.154
3.174
341,740
-0.00(-0.07%)
Dec 05, 2002
3.128
3.198
3.122
3.176
803,502
+0.04(+1.39%)
Dec 04, 2002
3.128
3.135
3.113
3.133
341,282
-0.02(-0.55%)
Dec 03, 2002
3.154
3.167
3.128
3.150
260,657
-0.01(-0.41%)
Dec 02, 2002
3.176
3.176
3.148
3.163
293,182
+0.00(+0.00%)
Nov 29, 2002
3.183
3.183
3.146
3.163
243,707
-0.01(-0.41%)
Nov 27, 2002
3.115
3.187
3.115
3.176
621,179
+0.05(+1.75%)
Nov 26, 2002
3.198
3.198
3.091
3.122
491,538
-0.06(-1.99%)
Nov 25, 2002
3.194
3.202
3.178
3.185
275,774
+0.00(+0.07%)
Nov 22, 2002
3.161
3.198
3.159
3.183
628,509
+0.03(+0.83%)
Nov 21, 2002
3.165
3.174
3.152
3.157
631,716
-0.01(-0.21%)
Nov 20, 2002
3.154
3.167
3.148
3.163
725,167
+0.00(+0.14%)
Nov 19, 2002
3.165
3.174
3.154
3.159
161,250
-0.02(-0.48%)
Nov 18, 2002
3.167
3.183
3.154
3.174
640,878
-0.00(-0.14%)
Nov 15, 2002
3.170
3.187
3.154
3.178
468,175
-0.00(-0.07%)
Nov 14, 2002
3.163
3.185
3.133
3.181
156,211
+0.02(+0.62%)
Nov 13, 2002
3.159
3.163
3.111
3.161
579,034
-0.01(-0.28%)
Nov 12, 2002
3.178
3.187
3.157
3.170
229,964
-0.01(-0.34%)
Nov 11, 2002
3.181
3.187
3.157
3.181
151,630
-0.02(-0.48%)
Nov 08, 2002
3.196
3.209
3.187
3.196
115,440
-0.02(-0.48%)
Nov 07, 2002
3.196
3.222
3.194
3.211
196,523
+0.02(+0.55%)
Nov 06, 2002
3.200
3.207
3.165
3.194
395,796
-0.01(-0.20%)
Nov 05, 2002
3.187
3.205
3.157
3.200
386,175
+0.00(+0.14%)
Nov 04, 2002
3.167
3.224
3.167
3.196
328,455
+0.02(+0.69%)
Nov 01, 2002
3.148
3.187
3.122
3.174
840,150
+0.02(+0.62%)
Oct 31, 2002
3.194
3.194
3.128
3.154
756,318
-0.05(-1.57%)
Oct 30, 2002
3.239
3.246
3.196
3.205
529,102
-0.03(-1.01%)
Oct 29, 2002
3.270
3.270
3.218
3.237
410,455
-0.03(-0.87%)
Oct 28, 2002
3.242
3.292
3.239
3.266
283,104
+0.03(+0.94%)
Oct 25, 2002
3.231
3.242
3.213
3.235
203,395
+0.00(+0.13%)
Oct 24, 2002
3.242
3.257
3.231
3.231
223,093
+0.00(+0.00%)
Oct 23, 2002
3.231
3.237
3.209
3.231
320,668
+0.01(+0.41%)
Oct 22, 2002
3.226
3.253
3.205
3.218
585,906
+0.00(+0.07%)
Oct 21, 2002
3.202
3.222
3.191
3.215
320,668
+0.03(+1.10%)
Oct 18, 2002
3.170
3.194
3.165
3.181
226,758
-0.00(-0.07%)
Oct 17, 2002
3.137
3.187
3.137
3.183
792,050
+0.05(+1.74%)
Oct 16, 2002
3.126
3.146
3.102
3.128
530,934
-0.01(-0.35%)
Oct 15, 2002
3.163
3.163
3.078
3.139
979,870
-0.02(-0.48%)
Oct 14, 2002
3.133
3.154
3.122
3.154
225,841
+0.02(+0.70%)
Oct 11, 2002
3.122
3.154
3.117
3.133
581,783
+0.01(+0.21%)
Oct 10, 2002
3.122
3.150
3.111
3.126
1,215,332
-0.00(-0.14%)
Oct 09, 2002
3.133
3.150
3.109
3.130
927,646
+0.00(+0.00%)
Oct 08, 2002
3.091
3.150
3.091
3.130
549,716
+0.04(+1.27%)
Oct 07, 2002
3.060
3.117
3.056
3.091
490,164
+0.03(+1.07%)
Oct 04, 2002
3.071
3.078
3.050
3.058
8,291,560
-0.02(-0.57%)
Oct 03, 2002
3.060
3.093
3.060
3.076
208,434
+0.01(+0.21%)
Oct 02, 2002
3.074
3.098
3.034
3.069
383,427
-0.02(-0.64%)
Oct 01, 2002
3.109
3.109
3.056
3.089
456,264
-0.01(-0.42%)
Sep 30, 2002
3.082
3.117
3.080
3.102
319,751
-0.00(-0.07%)
Sep 27, 2002
3.135
3.135
3.080
3.104
224,467
-0.04(-1.25%)
Sep 26, 2002
3.150
3.152
3.115
3.143
672,944
-0.03(-1.10%)
Sep 25, 2002
3.141
3.178
3.119
3.178
903,825
+0.04(+1.32%)
Sep 24, 2002
3.082
3.141
3.045
3.137
1,913,472
+0.04(+1.41%)
Sep 23, 2002
3.089
3.106
3.047
3.093
219,886
-0.01(-0.28%)
Sep 20, 2002
3.089
3.102
3.060
3.102
911,155
+0.02(+0.71%)
Sep 19, 2002
3.102
3.117
3.074
3.080
564,375
-0.04(-1.26%)
Sep 18, 2002
3.109
3.139
3.093
3.119
82,274,264
-0.00(-0.14%)
Sep 17, 2002
3.130
3.172
3.122
3.124
1,006,897
-0.01(-0.21%)
Sep 16, 2002
3.119
3.137
3.091
3.130
1,384,828
+0.01(+0.35%)
Sep 13, 2002
3.109
3.137
3.104
3.119
125,060
+0.01(+0.35%)
Sep 12, 2002
3.150
3.150
3.093
3.109
200,188
-0.05(-1.45%)
Sep 11, 2002
3.146
3.167
3.146
3.154
240,501
-0.01(-0.21%)
Sep 10, 2002
3.163
3.198
3.152
3.161
91,161
-0.01(-0.28%)
Sep 09, 2002
3.185
3.185
3.154
3.170
120,937
-0.02(-0.48%)
Sep 06, 2002
3.200
3.211
3.178
3.185
455,806
-0.02(-0.48%)
Sep 05, 2002
3.191
3.209
3.191
3.200
63,675
-0.01(-0.34%)
Sep 04, 2002
3.198
3.224
3.189
3.211
202,478
-0.00(-0.14%)
Sep 03, 2002
3.231
3.231
3.196
3.215
482,834
-0.02(-0.74%)
Aug 30, 2002
3.222
3.244
3.209
3.239
134,680
+0.02(+0.54%)
Aug 29, 2002
3.196
3.229
3.178
3.222
328,455
+0.02(+0.54%)
Aug 28, 2002
3.183
3.222
3.163
3.205
328,913
+0.01(+0.34%)
Aug 27, 2002
3.209
3.215
3.185
3.194
82,228,456
-0.02(-0.75%)
Aug 26, 2002
3.178
3.220
3.157
3.218
165,373
+0.05(+1.59%)
Aug 23, 2002
3.220
3.226
3.167
3.167
732,955
-0.06(-1.83%)
Aug 22, 2002
3.205
3.229
3.205
3.226
170,412
+0.03(+0.89%)
Aug 21, 2002
3.207
3.224
3.194
3.198
129,183
-0.01(-0.27%)
Aug 20, 2002
3.191
3.209
3.187
3.207
99,865
+0.01(+0.41%)
Aug 16, 2002
3.185
3.215
3.183
3.194
95,742
+0.02(+0.55%)
Aug 15, 2002
3.220
3.224
3.163
3.176
173,618
-0.04(-1.15%)
Aug 14, 2002
3.170
3.213
3.135
3.213
324,332
+0.03(+0.96%)
Aug 13, 2002
3.150
3.185
3.109
3.183
261,115
+0.03(+1.04%)
Aug 12, 2002
3.161
3.161
3.084
3.150
171,328
-0.03(-1.10%)
Aug 07, 2002
3.170
3.185
3.117
3.185
139,719
+0.02(+0.62%)
Aug 06, 2002
3.080
3.183
3.080
3.165
523,147
+0.09(+2.98%)
Aug 05, 2002
3.119
3.122
3.067
3.074
53,597
-0.04(-1.19%)
Aug 02, 2002
3.111
3.124
3.089
3.111
144,758
+0.01(+0.21%)
Aug 01, 2002
3.098
3.124
3.045
3.104
471,840
-0.01(-0.35%)
Jul 31, 2002
3.015
3.137
3.015
3.115
278,065
+0.09(+2.88%)
Jul 30, 2002
2.991
3.030
2.982
3.028
339,450
+0.03(+0.95%)
Jul 29, 2002
3.028
3.056
2.945
2.999
347,695
-0.00(-0.07%)
Jul 26, 2002
3.008
3.050
2.945
3.002
272,109
-0.01(-0.43%)
Jul 25, 2002
3.019
3.039
2.936
3.015
273,484
+0.01(+0.44%)
Jul 24, 2002
2.838
3.002
2.818
3.002
535,973
+0.07(+2.54%)
Jul 23, 2002
2.927
2.999
2.916
2.927
501,616
-0.02(-0.59%)
Jul 22, 2002
2.947
3.032
2.914
2.945
551,549
-0.15(-4.80%)
Jul 19, 2002
3.148
3.148
3.093
3.093
31,883,568
-0.07(-2.28%)
Jul 17, 2002
3.102
3.229
3.102
3.165
237,294
-0.01(-0.34%)
Jul 12, 2002
3.248
3.272
3.157
3.176
242,791
-0.09(-2.68%)
Jul 11, 2002
3.301
3.320
3.248
3.264
326,623
-0.07(-2.10%)
Jul 10, 2002
3.353
3.386
3.333
3.333
160,334
-0.05(-1.42%)
Jul 09, 2002
3.338
3.390
3.338
3.381
250,121
+0.06(+1.71%)
Jul 08, 2002
3.346
3.346
3.325
3.325
223,551
-0.02(-0.65%)
Jul 05, 2002
3.349
3.349
3.320
3.346
62,759
-0.00(-0.13%)
Jul 04, 2002
3.292
3.362
3.290
3.351
253,327
+0.00(+0.00%)
Jul 03, 2002
3.292
3.362
3.290
3.351
253,327
+0.05(+1.45%)
Jul 02, 2002
3.322
3.333
3.279
3.303
256,076
-0.06(-1.75%)
Jul 01, 2002
3.333
3.370
3.318
3.362
503,906
+0.02(+0.52%)
Jun 28, 2002
3.329
3.362
3.292
3.344
251,037
-0.00(-0.13%)
Jun 27, 2002
3.338
3.360
3.316
3.349
359,148
+0.01(+0.33%)
Jun 26, 2002
3.301
3.355
3.266
3.338
323,416
+0.01(+0.39%)
Jun 25, 2002
3.261
3.333
3.261
3.325
446,186
+0.00(+0.13%)
Jun 21, 2002
3.288
3.327
3.279
3.320
490,164
+0.00(+0.13%)
Jun 20, 2002
3.290
3.322
3.290
3.316
268,445
+0.04(+1.27%)
Jun 19, 2002
3.253
3.303
3.253
3.274
158,043
-0.01(-0.27%)
Jun 18, 2002
3.270
3.309
3.268
3.283
195,607
+0.02(+0.47%)
Jun 17, 2002
3.261
3.288
3.235
3.268
320,209
+0.02(+0.67%)
Jun 14, 2002
3.229
3.246
3.207
3.246
321,126
-0.07(-2.04%)
Jun 12, 2002
3.303
3.346
3.298
3.314
274,400
-0.00(-0.07%)
Jun 11, 2002
3.333
3.370
3.309
3.316
313,796
-0.00(-0.13%)
Jun 10, 2002
3.314
3.344
3.314
3.320
458,097
-0.01(-0.33%)
Jun 07, 2002
3.257
3.333
3.255
3.331
270,735
+0.07(+2.28%)
Jun 06, 2002
3.244
3.259
3.194
3.257
294,098
+0.01(+0.27%)
Jun 05, 2002
3.205
3.248
3.146
3.248
181,864
-0.05(-1.39%)
May 31, 2002
3.255
3.298
3.213
3.294
191,026
-0.00(-0.07%)
May 29, 2002
3.340
3.342
3.281
3.296
114,524
-0.04(-1.11%)
May 28, 2002
3.375
3.390
3.318
3.333
210,266
-0.02(-0.52%)
May 27, 2002
3.377
3.381
3.333
3.351
184,613
+0.00(+0.00%)
May 24, 2002
3.377
3.381
3.333
3.351
184,613
-0.04(-1.22%)
May 23, 2002
3.379
3.397
3.362
3.392
171,786
+0.01(+0.39%)
May 22, 2002
3.373
3.386
3.370
3.379
88,412
+0.01(+0.19%)
May 21, 2002
3.340
3.373
3.329
3.373
169,954
+0.08(+2.32%)
May 20, 2002
3.340
3.346
3.277
3.296
148,423
-0.04(-1.11%)
May 17, 2002
3.320
3.342
3.314
3.333
332,120
+0.02(+0.59%)
May 16, 2002
3.255
3.314
3.255
3.314
210,266
+0.07(+2.15%)
May 15, 2002
3.207
3.281
3.207
3.244
136,512
+0.03(+0.95%)
May 14, 2002
3.246
3.246
3.211
3.213
156,669
-0.07(-2.19%)
May 13, 2002
3.283
3.290
3.255
3.285
273,484
-0.02(-0.73%)
May 10, 2002
3.285
3.318
3.268
3.309
222,635
+0.04(+1.13%)
May 09, 2002
3.224
3.279
3.224
3.272
279,897
+0.05(+1.49%)
May 08, 2002
3.285
3.285
3.220
3.224
269,819
-0.08(-2.31%)
May 07, 2002
3.274
3.301
3.257
3.301
158,959
+0.03(+0.80%)
May 06, 2002
3.213
3.318
3.213
3.274
452,600
+0.06(+1.90%)
May 03, 2002
3.207
3.215
3.194
3.213
142,926
+0.02(+0.61%)
May 02, 2002
3.196
3.215
3.187
3.194
150,255
+0.01(+0.27%)
May 01, 2002
3.176
3.196
3.157
3.185
107,194
+0.02(+0.76%)
Apr 30, 2002
3.143
3.170
3.126
3.161
125,060
-0.01(-0.28%)
Apr 29, 2002
3.150
3.172
3.135
3.170
96,200
+0.00(+0.07%)
Apr 26, 2002
3.126
3.178
3.113
3.167
169,037
+0.05(+1.47%)
Apr 25, 2002
3.089
3.143
3.089
3.122
164,456
+0.04(+1.35%)
Apr 24, 2002
3.113
3.115
3.080
3.080
87,496
-0.04(-1.26%)
Apr 23, 2002
3.196
3.196
3.111
3.119
687,145
-0.08(-2.46%)
Apr 22, 2002
3.119
3.198
3.119
3.198
260,657
+0.10(+3.10%)
Apr 19, 2002
3.002
3.128
2.991
3.102
319,293
+0.11(+3.80%)
Apr 18, 2002
3.021
3.021
2.975
2.988
72,379
-0.03(-1.01%)
Apr 17, 2002
3.041
3.043
3.010
3.019
114,524
-0.02(-0.65%)
Apr 16, 2002
3.056
3.056
3.019
3.039
100,781
-0.01(-0.36%)
Apr 15, 2002
3.039
3.052
3.015
3.050
163,540
-0.00(-0.07%)
Apr 12, 2002
3.015
3.060
3.015
3.052
265,696
+0.04(+1.23%)
Apr 11, 2002
3.041
3.041
2.997
3.015
287,226
-0.01(-0.22%)
Apr 10, 2002
3.010
3.039
3.010
3.021
180,490
+0.01(+0.36%)
Apr 09, 2002
3.039
3.039
2.978
3.010
96,200
-0.03(-1.00%)
Apr 08, 2002
3.047
3.047
3.023
3.041
160,334
+0.00(+0.07%)
Apr 05, 2002
3.030
3.063
3.030
3.039
198,814
+0.01(+0.22%)
Apr 04, 2002
3.021
3.047
3.017
3.032
107,194
+0.00(+0.14%)
Apr 03, 2002
2.986
3.041
2.986
3.028
445,270
+0.04(+1.39%)
Apr 02, 2002
2.993
2.993
2.947
2.986
295,930
+0.01(+0.22%)
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.