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
1-800-Flowers.com
(NQ:
FLWS
)
10.15
-0.03 (-0.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2005
6.890
6.970
6.520
6.700
173,055
-0.16(-2.33%)
Apr 28, 2005
6.770
6.960
6.760
6.860
168,780
+0.05(+0.73%)
Apr 27, 2005
6.770
6.894
6.750
6.810
334,411
+0.01(+0.15%)
Apr 26, 2005
6.750
6.940
6.740
6.800
151,498
+0.01(+0.15%)
Apr 25, 2005
7.010
7.180
6.750
6.790
351,799
-0.24(-3.41%)
Apr 22, 2005
7.250
7.430
6.920
7.030
547,735
-0.22(-3.03%)
Apr 21, 2005
7.420
7.570
7.250
7.250
1,388,357
-0.38(-4.98%)
Apr 20, 2005
7.650
7.830
7.590
7.630
223,501
+0.07(+0.93%)
Apr 19, 2005
7.490
7.710
7.490
7.560
186,887
+0.03(+0.40%)
Apr 18, 2005
7.510
7.694
7.400
7.530
130,606
+0.10(+1.35%)
Apr 15, 2005
7.600
7.700
7.430
7.430
191,856
-0.18(-2.37%)
Apr 14, 2005
7.520
7.650
7.330
7.610
169,966
+0.05(+0.66%)
Apr 13, 2005
7.670
7.700
7.380
7.560
48,670
-0.09(-1.18%)
Apr 12, 2005
7.410
7.740
7.410
7.650
188,207
+0.24(+3.24%)
Apr 11, 2005
7.580
7.710
7.410
7.410
103,452
-0.17(-2.24%)
Apr 08, 2005
7.660
7.710
7.500
7.580
65,276
-0.11(-1.43%)
Apr 07, 2005
7.750
7.790
7.600
7.690
96,618
-0.03(-0.39%)
Apr 06, 2005
7.590
7.720
7.590
7.720
109,661
+0.11(+1.45%)
Apr 05, 2005
7.590
7.650
7.530
7.610
128,181
+0.01(+0.13%)
Apr 04, 2005
7.430
7.610
7.420
7.600
87,991
+0.11(+1.47%)
Apr 01, 2005
7.610
7.650
7.450
7.490
207,887
-0.08(-1.06%)
Mar 31, 2005
7.550
7.580
7.490
7.570
250,767
+0.06(+0.80%)
Mar 30, 2005
7.300
7.550
7.300
7.510
124,808
+0.21(+2.88%)
Mar 29, 2005
7.460
7.490
7.270
7.300
149,948
-0.08(-1.08%)
Mar 28, 2005
7.260
7.420
7.260
7.380
102,578
+0.10(+1.37%)
Mar 24, 2005
7.300
7.410
7.250
7.280
135,809
-0.05(-0.68%)
Mar 23, 2005
7.470
7.560
7.270
7.330
120,762
-0.18(-2.40%)
Mar 22, 2005
7.460
7.570
7.460
7.510
65,146
+0.01(+0.13%)
Mar 21, 2005
7.540
7.650
7.420
7.500
161,621
-0.08(-1.06%)
Mar 18, 2005
7.820
7.820
7.580
7.580
204,473
-0.19(-2.45%)
Mar 17, 2005
7.710
7.790
7.700
7.770
404,784
-0.05(-0.64%)
Mar 16, 2005
7.750
7.870
7.750
7.820
614,961
+0.05(+0.64%)
Mar 15, 2005
7.780
7.850
7.760
7.770
163,352
-0.04(-0.51%)
Mar 14, 2005
7.820
7.850
7.750
7.810
208,291
+0.05(+0.64%)
Mar 11, 2005
7.710
7.850
7.700
7.760
254,539
-0.02(-0.26%)
Mar 10, 2005
7.750
7.890
7.700
7.780
128,654
+0.03(+0.39%)
Mar 09, 2005
7.700
7.820
7.700
7.750
110,641
+0.00(+0.00%)
Mar 08, 2005
7.800
7.810
7.700
7.750
155,292
-0.01(-0.13%)
Mar 07, 2005
7.650
7.820
7.550
7.760
399,730
+0.07(+0.91%)
Mar 04, 2005
7.700
7.900
7.630
7.690
358,934
+0.00(+0.00%)
Mar 03, 2005
7.640
7.750
7.550
7.690
774,188
+0.12(+1.59%)
Mar 02, 2005
7.500
7.650
7.460
7.570
211,830
+0.04(+0.53%)
Mar 01, 2005
7.500
7.550
7.450
7.530
258,925
+0.03(+0.40%)
Feb 28, 2005
7.450
7.520
7.370
7.500
307,482
+0.10(+1.35%)
Feb 25, 2005
7.380
7.450
7.310
7.400
124,458
-0.01(-0.13%)
Feb 24, 2005
7.440
7.450
7.340
7.410
340,335
+0.01(+0.14%)
Feb 23, 2005
7.400
7.450
7.370
7.400
101,581
+0.02(+0.27%)
Feb 22, 2005
7.500
7.510
7.360
7.380
163,132
-0.10(-1.34%)
Feb 18, 2005
7.530
7.550
7.410
7.480
417,658
+0.05(+0.67%)
Feb 17, 2005
7.540
7.630
7.430
7.430
349,265
-0.13(-1.72%)
Feb 16, 2005
7.630
7.650
7.540
7.560
333,452
-0.14(-1.82%)
Feb 15, 2005
7.410
7.700
7.350
7.700
1,463,739
+0.29(+3.91%)
Feb 14, 2005
7.650
7.650
7.410
7.410
175,287
-0.17(-2.24%)
Feb 11, 2005
7.520
7.690
7.500
7.580
144,779
+0.05(+0.66%)
Feb 10, 2005
7.660
7.850
7.490
7.530
853,190
-0.07(-0.92%)
Feb 09, 2005
7.780
7.830
7.580
7.600
665,593
-0.18(-2.31%)
Feb 08, 2005
7.700
8.000
7.700
7.780
586,505
+0.04(+0.52%)
Feb 07, 2005
7.900
7.980
7.570
7.740
358,553
-0.32(-3.97%)
Feb 04, 2005
7.830
8.060
7.770
8.060
496,880
+0.26(+3.33%)
Feb 03, 2005
7.780
7.830
7.600
7.800
232,357
+0.09(+1.17%)
Feb 02, 2005
7.450
7.800
7.370
7.710
220,510
+0.25(+3.35%)
Feb 01, 2005
7.300
7.460
7.300
7.460
600,328
+0.11(+1.50%)
Jan 31, 2005
7.490
7.570
7.340
7.350
147,734
+0.02(+0.27%)
Jan 28, 2005
7.370
7.430
7.260
7.330
87,927
-0.10(-1.35%)
Jan 27, 2005
7.260
7.550
7.250
7.430
105,827
+0.11(+1.50%)
Jan 26, 2005
7.280
7.340
7.230
7.320
116,034
+0.04(+0.55%)
Jan 25, 2005
7.320
7.430
7.220
7.280
219,728
-0.02(-0.27%)
Jan 24, 2005
7.410
7.670
7.300
7.300
208,388
-0.15(-2.01%)
Jan 21, 2005
7.740
7.750
7.440
7.450
254,602
-0.15(-1.97%)
Jan 20, 2005
7.520
7.709
7.410
7.600
199,826
+0.12(+1.60%)
Jan 19, 2005
7.600
7.620
7.200
7.480
590,939
-0.20(-2.60%)
Jan 18, 2005
8.080
8.250
7.590
7.680
508,693
-0.18(-2.28%)
Jan 14, 2005
7.900
7.990
7.650
7.859
225,555
+0.20(+2.60%)
Jan 13, 2005
7.770
7.880
7.570
7.660
180,006
+0.07(+0.92%)
Jan 12, 2005
7.770
7.770
7.550
7.590
291,815
-0.04(-0.52%)
Jan 11, 2005
7.750
7.780
7.330
7.630
392,801
-0.12(-1.55%)
Jan 10, 2005
7.830
7.950
7.750
7.750
314,805
-0.24(-3.00%)
Jan 07, 2005
8.150
8.150
7.910
7.990
230,046
-0.10(-1.24%)
Jan 06, 2005
8.140
8.260
8.030
8.090
88,399
+0.02(+0.25%)
Jan 05, 2005
8.010
8.270
8.000
8.070
451,499
+0.02(+0.25%)
Jan 04, 2005
8.500
8.510
7.910
8.050
181,276
-0.34(-4.05%)
Jan 03, 2005
8.450
8.550
8.353
8.390
73,104
-0.01(-0.12%)
Dec 31, 2004
8.400
8.490
8.400
8.400
53,900
-0.08(-0.94%)
Dec 30, 2004
8.660
8.750
8.330
8.480
456,800
+0.06(+0.71%)
Dec 29, 2004
8.310
8.580
8.310
8.420
642,300
+0.04(+0.48%)
Dec 28, 2004
8.350
8.440
8.280
8.380
120,700
+0.01(+0.12%)
Dec 27, 2004
8.240
8.390
8.190
8.370
194,200
+0.22(+2.70%)
Dec 23, 2004
8.250
8.270
8.030
8.150
174,200
-0.15(-1.81%)
Dec 22, 2004
8.270
8.390
8.200
8.300
153,300
-0.08(-0.95%)
Dec 21, 2004
8.470
8.520
8.270
8.380
236,100
-0.02(-0.24%)
Dec 20, 2004
8.300
8.550
8.300
8.400
108,700
-0.08(-0.94%)
Dec 17, 2004
8.760
8.760
8.330
8.480
143,900
-0.24(-2.75%)
Dec 16, 2004
8.900
8.930
8.585
8.720
91,200
-0.15(-1.69%)
Dec 15, 2004
8.680
8.930
8.590
8.870
158,700
-0.02(-0.22%)
Dec 14, 2004
8.800
8.890
8.700
8.890
451,300
+0.06(+0.68%)
Dec 13, 2004
8.850
8.950
8.690
8.830
584,300
+0.05(+0.57%)
Dec 10, 2004
8.720
8.910
8.700
8.780
89,800
+0.03(+0.34%)
Dec 09, 2004
8.660
8.820
8.600
8.750
123,700
-0.05(-0.57%)
Dec 08, 2004
8.370
8.810
8.310
8.800
175,200
+0.50(+6.02%)
Dec 07, 2004
8.530
8.620
8.290
8.300
191,100
-0.32(-3.71%)
Dec 06, 2004
8.300
8.790
8.260
8.620
170,500
+0.12(+1.41%)
Dec 03, 2004
8.250
8.500
8.250
8.500
110,500
+0.05(+0.59%)
Dec 02, 2004
8.280
8.580
8.280
8.450
71,700
+0.09(+1.08%)
Dec 01, 2004
8.390
8.590
8.270
8.360
122,400
+0.06(+0.72%)
Nov 30, 2004
8.430
8.430
8.270
8.300
103,100
-0.10(-1.19%)
Nov 29, 2004
8.300
8.470
8.160
8.400
173,600
+0.09(+1.08%)
Nov 26, 2004
8.140
8.430
8.090
8.310
37,300
-0.12(-1.42%)
Nov 24, 2004
8.250
8.500
8.211
8.430
96,400
+0.11(+1.32%)
Nov 23, 2004
8.150
8.320
8.000
8.320
121,300
+0.24(+2.97%)
Nov 22, 2004
8.125
8.180
7.950
8.080
83,900
-0.04(-0.49%)
Nov 19, 2004
8.310
8.420
8.120
8.120
75,800
-0.28(-3.33%)
Nov 18, 2004
8.510
8.510
8.300
8.400
236,700
-0.06(-0.71%)
Nov 17, 2004
8.461
8.670
8.340
8.460
419,200
+0.21(+2.55%)
Nov 16, 2004
8.449
8.450
8.220
8.250
263,400
-0.06(-0.72%)
Nov 15, 2004
7.740
8.360
7.720
8.310
906,300
+0.41(+5.19%)
Nov 12, 2004
7.850
8.050
7.570
7.900
441,900
+0.23(+3.00%)
Nov 11, 2004
7.729
7.730
7.530
7.670
315,200
+0.20(+2.68%)
Nov 10, 2004
7.691
7.820
7.440
7.470
231,300
-0.20(-2.61%)
Nov 09, 2004
7.840
7.990
7.500
7.670
475,800
-0.22(-2.79%)
Nov 08, 2004
7.781
8.000
7.781
7.890
98,500
+0.04(+0.51%)
Nov 05, 2004
7.861
8.010
7.750
7.850
139,600
-0.10(-1.26%)
Nov 04, 2004
7.880
7.950
7.750
7.950
78,000
+0.00(+0.00%)
Nov 03, 2004
7.921
8.050
7.890
7.950
132,600
-0.02(-0.25%)
Nov 02, 2004
8.000
8.089
7.930
7.970
114,500
+0.00(+0.00%)
Nov 01, 2004
7.861
8.030
7.790
7.970
231,500
-0.10(-1.30%)
Oct 29, 2004
7.851
8.110
7.850
8.075
182,700
+0.14(+1.83%)
Oct 28, 2004
8.000
8.080
7.930
7.930
197,700
-0.12(-1.49%)
Oct 27, 2004
7.941
8.160
7.941
8.050
265,300
+0.00(+0.00%)
Oct 26, 2004
8.040
8.150
8.000
8.050
241,600
-0.03(-0.37%)
Oct 25, 2004
8.100
8.200
8.020
8.080
107,900
-0.06(-0.74%)
Oct 22, 2004
7.901
8.150
7.901
8.140
88,600
+0.09(+1.12%)
Oct 21, 2004
7.905
8.100
7.790
8.050
122,500
+0.05(+0.63%)
Oct 20, 2004
8.000
8.190
7.950
8.000
185,300
-0.05(-0.62%)
Oct 19, 2004
8.240
8.330
8.000
8.050
147,400
-0.01(-0.12%)
Oct 18, 2004
8.549
8.550
8.020
8.060
134,400
-0.41(-4.84%)
Oct 15, 2004
8.420
8.540
8.360
8.470
66,400
+0.02(+0.24%)
Oct 14, 2004
8.461
8.550
8.390
8.450
47,900
-0.09(-1.05%)
Oct 13, 2004
8.680
8.680
8.450
8.540
80,500
-0.02(-0.23%)
Oct 12, 2004
8.450
8.590
8.330
8.560
65,500
+0.02(+0.23%)
Oct 11, 2004
8.619
8.630
8.480
8.540
70,700
-0.01(-0.12%)
Oct 08, 2004
8.631
8.690
8.550
8.550
214,200
-0.10(-1.16%)
Oct 07, 2004
8.701
8.750
8.470
8.650
76,200
-0.07(-0.80%)
Oct 06, 2004
8.661
8.750
8.630
8.720
95,700
+0.06(+0.69%)
Oct 05, 2004
8.660
8.800
8.460
8.660
122,200
+0.15(+1.76%)
Oct 04, 2004
8.191
8.600
8.190
8.510
128,200
+0.16(+1.92%)
Oct 01, 2004
8.200
8.410
8.030
8.350
120,200
+0.05(+0.60%)
Sep 30, 2004
8.369
8.510
8.240
8.300
174,600
-0.02(-0.24%)
Sep 29, 2004
8.291
8.550
8.200
8.320
156,800
+0.02(+0.24%)
Sep 28, 2004
8.071
8.430
8.060
8.300
171,100
+0.20(+2.47%)
Sep 27, 2004
8.641
8.680
8.040
8.100
171,700
-0.49(-5.70%)
Sep 24, 2004
8.691
8.750
8.580
8.590
44,000
-0.11(-1.26%)
Sep 23, 2004
8.611
8.790
8.560
8.700
105,700
+0.12(+1.40%)
Sep 22, 2004
8.691
8.800
8.530
8.580
125,800
-0.14(-1.61%)
Sep 21, 2004
8.740
8.790
8.499
8.720
102,400
+0.10(+1.16%)
Sep 20, 2004
8.489
8.760
8.410
8.620
115,900
+0.02(+0.23%)
Sep 17, 2004
8.700
9.030
8.560
8.600
184,700
-0.10(-1.15%)
Sep 16, 2004
8.631
8.720
8.600
8.700
120,300
+0.10(+1.16%)
Sep 15, 2004
8.300
8.770
8.270
8.600
352,400
+0.30(+3.61%)
Sep 14, 2004
7.550
8.370
7.520
8.300
527,500
+0.68(+8.92%)
Sep 13, 2004
7.520
7.670
7.520
7.620
311,100
+0.06(+0.79%)
Sep 10, 2004
7.400
7.570
7.390
7.560
158,900
+0.15(+2.02%)
Sep 09, 2004
7.400
7.480
7.400
7.410
44,000
+0.01(+0.14%)
Sep 08, 2004
7.530
7.630
7.400
7.400
38,600
-0.09(-1.20%)
Sep 07, 2004
7.430
7.630
7.410
7.490
135,400
+0.09(+1.22%)
Sep 03, 2004
7.530
7.660
7.330
7.400
86,300
-0.20(-2.63%)
Sep 02, 2004
7.420
7.610
7.380
7.600
107,000
+0.16(+2.15%)
Sep 01, 2004
7.339
8.080
7.280
7.440
273,200
+0.00(+0.00%)
Aug 31, 2004
7.250
7.520
7.250
7.440
59,700
+0.14(+1.92%)
Aug 30, 2004
7.430
7.510
7.298
7.300
75,700
-0.23(-3.05%)
Aug 27, 2004
7.520
7.590
7.460
7.530
42,900
-0.03(-0.40%)
Aug 26, 2004
7.411
7.600
7.390
7.560
57,400
+0.08(+1.07%)
Aug 25, 2004
7.700
7.700
7.350
7.480
354,400
-0.12(-1.58%)
Aug 24, 2004
7.650
7.660
7.570
7.600
414,800
+0.01(+0.13%)
Aug 23, 2004
7.490
7.680
7.490
7.590
353,000
+0.00(+0.00%)
Aug 20, 2004
7.580
7.600
7.330
7.590
270,800
+0.04(+0.53%)
Aug 19, 2004
7.490
7.600
7.200
7.550
111,400
-0.03(-0.40%)
Aug 18, 2004
7.330
7.580
7.240
7.580
94,650
+0.22(+2.99%)
Aug 17, 2004
7.280
7.500
7.260
7.360
108,600
+0.15(+2.08%)
Aug 16, 2004
7.230
7.280
7.100
7.210
177,600
-0.10(-1.37%)
Aug 13, 2004
7.480
7.600
7.290
7.310
82,100
-0.26(-3.43%)
Aug 12, 2004
7.490
7.590
7.340
7.570
142,900
-0.03(-0.39%)
Aug 11, 2004
7.631
7.750
7.500
7.600
240,500
-0.13(-1.68%)
Aug 10, 2004
7.430
7.750
7.210
7.730
132,500
+0.43(+5.89%)
Aug 09, 2004
7.130
7.420
7.094
7.300
164,700
+0.15(+2.10%)
Aug 06, 2004
7.150
7.299
7.100
7.150
154,700
-0.05(-0.69%)
Aug 05, 2004
7.900
7.900
7.170
7.200
372,300
-0.34(-4.51%)
Aug 04, 2004
7.360
7.700
7.320
7.540
208,000
+0.19(+2.59%)
Aug 03, 2004
7.400
7.500
7.330
7.350
65,930
-0.20(-2.65%)
Aug 02, 2004
7.351
7.550
7.350
7.550
153,600
+0.01(+0.13%)
Jul 30, 2004
7.360
7.600
7.330
7.540
92,100
+0.04(+0.53%)
Jul 29, 2004
7.131
7.580
7.100
7.500
142,400
+0.32(+4.46%)
Jul 28, 2004
7.480
7.480
7.110
7.180
112,900
-0.24(-3.23%)
Jul 27, 2004
7.450
7.650
7.290
7.420
121,900
+0.02(+0.27%)
Jul 26, 2004
7.190
7.450
7.190
7.400
93,100
+0.10(+1.37%)
Jul 23, 2004
7.151
7.510
7.100
7.300
140,000
-0.10(-1.35%)
Jul 22, 2004
7.591
7.630
7.010
7.400
408,100
-0.10(-1.33%)
Jul 21, 2004
7.700
7.700
7.490
7.500
138,100
-0.12(-1.57%)
Jul 20, 2004
7.650
7.670
7.500
7.620
178,700
+0.06(+0.79%)
Jul 19, 2004
7.521
7.690
7.400
7.560
226,200
-0.01(-0.13%)
Jul 16, 2004
7.700
7.750
7.510
7.570
372,000
-0.04(-0.53%)
Jul 15, 2004
7.600
7.750
7.480
7.610
471,000
+0.11(+1.47%)
Jul 14, 2004
7.810
7.820
7.100
7.500
772,400
-0.36(-4.58%)
Jul 13, 2004
7.770
7.930
7.500
7.860
230,500
+0.04(+0.51%)
Jul 12, 2004
7.559
7.910
7.500
7.820
650,500
+0.21(+2.76%)
Jul 09, 2004
7.400
7.750
7.250
7.610
422,000
+0.35(+4.82%)
Jul 08, 2004
8.050
8.220
7.220
7.260
587,800
-0.93(-11.36%)
Jul 07, 2004
8.080
8.290
8.060
8.190
241,900
-0.06(-0.73%)
Jul 06, 2004
8.100
8.310
7.970
8.250
213,000
+0.00(+0.00%)
Jul 02, 2004
8.310
8.390
8.030
8.250
262,400
+0.08(+0.98%)
Jul 01, 2004
8.199
8.300
7.920
8.170
247,300
+0.03(+0.37%)
Jun 30, 2004
7.951
8.270
7.900
8.140
720,100
-0.06(-0.73%)
Jun 29, 2004
8.240
8.600
7.500
8.200
1,401,000
-1.13(-12.11%)
Jun 28, 2004
9.411
9.640
9.330
9.330
76,400
-0.25(-2.61%)
Jun 25, 2004
9.480
9.580
9.390
9.580
196,200
+0.03(+0.31%)
Jun 24, 2004
9.241
9.580
9.208
9.550
78,300
+0.32(+3.47%)
Jun 23, 2004
9.469
9.490
9.180
9.230
125,300
-0.10(-1.07%)
Jun 22, 2004
9.390
9.570
9.210
9.330
197,100
-0.15(-1.58%)
Jun 21, 2004
9.400
9.650
9.210
9.480
167,600
-0.08(-0.84%)
Jun 18, 2004
9.250
9.650
9.100
9.560
229,900
+0.19(+2.03%)
Jun 17, 2004
9.550
9.550
9.360
9.370
106,200
-0.08(-0.85%)
Jun 16, 2004
9.500
9.500
9.300
9.450
48,800
+0.07(+0.75%)
Jun 15, 2004
9.341
9.500
9.149
9.380
113,600
-0.02(-0.21%)
Jun 14, 2004
9.831
9.880
9.300
9.400
131,500
-0.50(-5.05%)
Jun 10, 2004
9.800
9.900
9.660
9.900
61,400
+0.09(+0.92%)
Jun 09, 2004
9.920
9.920
9.770
9.810
70,500
-0.07(-0.71%)
Jun 08, 2004
10.08
10.09
9.790
9.880
95,400
-0.12(-1.21%)
Jun 07, 2004
9.929
10.04
9.790
10.00
106,600
+0.14(+1.43%)
Jun 04, 2004
9.821
10.01
9.670
9.860
108,800
+0.02(+0.20%)
Jun 03, 2004
9.860
10.05
9.800
9.840
109,600
-0.11(-1.11%)
Jun 02, 2004
10.22
10.30
9.928
9.950
84,700
-0.23(-2.26%)
Jun 01, 2004
9.960
10.24
9.680
10.18
283,200
+0.57(+5.93%)
May 28, 2004
9.870
9.950
9.590
9.610
60,600
-0.20(-2.04%)
May 27, 2004
9.450
9.810
9.350
9.810
107,500
+0.32(+3.37%)
May 26, 2004
9.401
9.500
9.260
9.490
94,200
+0.04(+0.42%)
May 25, 2004
9.525
9.560
9.400
9.450
113,300
-0.13(-1.36%)
May 24, 2004
9.550
9.580
9.400
9.580
102,100
+0.13(+1.38%)
May 21, 2004
9.540
9.550
9.220
9.450
116,100
-0.09(-0.94%)
May 20, 2004
9.450
9.540
9.200
9.540
99,800
+0.17(+1.81%)
May 19, 2004
9.310
9.550
9.271
9.370
170,900
+0.07(+0.75%)
May 18, 2004
9.251
9.480
9.100
9.300
84,000
+0.02(+0.22%)
May 17, 2004
9.270
9.520
9.160
9.280
103,300
-0.05(-0.54%)
May 14, 2004
9.330
9.550
9.200
9.330
62,300
-0.13(-1.37%)
May 13, 2004
9.301
9.470
9.080
9.460
228,000
+0.05(+0.53%)
May 12, 2004
9.559
9.560
9.080
9.410
331,000
-0.09(-0.95%)
May 11, 2004
9.430
9.560
9.270
9.500
148,700
+0.21(+2.26%)
May 10, 2004
9.540
9.700
9.280
9.290
211,900
-0.40(-4.13%)
May 07, 2004
9.910
9.950
9.580
9.690
151,700
-0.32(-3.21%)
May 06, 2004
10.28
10.29
9.940
10.01
191,300
-0.04(-0.39%)
May 05, 2004
10.00
10.10
9.950
10.05
99,700
+0.09(+0.90%)
May 04, 2004
10.25
10.29
9.599
9.960
463,300
-0.24(-2.35%)
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.