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
Amazon.com
(NQ:
AMZN
)
183.59
-0.24 (-0.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Oct 29, 2004
1.714
1.718
1.696
1.702
130,576,336
-0.02(-0.93%)
Oct 28, 2004
1.708
1.734
1.703
1.718
145,020,224
+0.01(+0.64%)
Oct 27, 2004
1.678
1.727
1.677
1.707
182,153,344
+0.02(+1.18%)
Oct 26, 2004
1.703
1.709
1.672
1.688
195,498,640
-0.01(-0.41%)
Oct 25, 2004
1.700
1.716
1.682
1.695
211,161,392
-0.03(-1.82%)
Oct 22, 2004
1.807
1.836
1.646
1.726
673,407,808
-0.24(-12.34%)
Oct 21, 2004
1.966
2.005
1.920
1.969
393,064,128
+0.06(+2.92%)
Oct 20, 2004
1.901
1.925
1.885
1.913
136,931,248
+0.00(+0.05%)
Oct 19, 2004
1.982
1.988
1.904
1.912
176,688,512
-0.05(-2.39%)
Oct 18, 2004
1.910
1.969
1.890
1.959
162,687,664
+0.04(+1.87%)
Oct 15, 2004
1.960
1.979
1.890
1.923
164,267,376
-0.03(-1.41%)
Oct 14, 2004
1.968
1.973
1.932
1.950
181,427,632
-0.04(-2.20%)
Oct 13, 2004
2.067
2.073
1.983
1.994
184,869,712
-0.01(-0.60%)
Oct 12, 2004
1.973
2.024
1.969
2.006
130,299,688
+0.00(+0.17%)
Oct 11, 2004
1.986
2.033
1.966
2.003
158,938,880
+0.01(+0.37%)
Oct 08, 2004
2.042
2.055
1.977
1.995
172,071,680
-0.06(-2.79%)
Oct 07, 2004
2.067
2.130
2.038
2.053
188,522,272
-0.01(-0.51%)
Oct 06, 2004
2.032
2.066
2.015
2.063
102,953,528
+0.02(+0.98%)
Oct 05, 2004
2.037
2.058
2.024
2.043
103,135,960
-0.00(-0.12%)
Oct 04, 2004
2.060
2.079
2.032
2.046
176,766,704
+0.03(+1.33%)
Oct 01, 2004
2.057
2.060
2.015
2.019
226,064,352
-0.02(-0.95%)
Sep 30, 2004
2.023
2.059
2.006
2.038
188,792,912
+0.00(+0.05%)
Sep 29, 2004
1.968
2.041
1.963
2.037
198,940,720
+0.07(+3.58%)
Sep 28, 2004
2.009
2.012
1.944
1.967
238,704,000
-0.02(-1.25%)
Sep 27, 2004
2.031
2.046
1.983
1.992
168,794,000
-0.05(-2.47%)
Sep 24, 2004
2.086
2.091
2.038
2.042
124,660,456
-0.04(-2.13%)
Sep 23, 2004
2.062
2.105
2.051
2.087
148,586,592
+0.02(+1.09%)
Sep 22, 2004
2.152
2.157
2.054
2.064
244,996,768
-0.10(-4.42%)
Sep 21, 2004
2.170
2.183
2.133
2.160
134,289,040
+0.00(+0.05%)
Sep 20, 2004
2.137
2.194
2.126
2.158
184,883,744
+0.02(+0.72%)
Sep 17, 2004
2.137
2.158
2.115
2.143
158,149,024
+0.02(+0.92%)
Sep 16, 2004
2.118
2.209
2.113
2.124
232,419,264
+0.02(+0.85%)
Sep 15, 2004
2.095
2.154
2.089
2.106
223,456,240
-0.02(-1.08%)
Sep 14, 2004
2.006
2.132
1.990
2.128
328,502,688
+0.13(+6.65%)
Sep 13, 2004
1.952
1.997
1.936
1.996
162,278,704
+0.07(+3.73%)
Sep 10, 2004
1.906
1.935
1.891
1.924
92,549,120
+0.02(+1.31%)
Sep 09, 2004
1.907
1.911
1.864
1.899
139,593,488
+0.00(+0.16%)
Sep 08, 2004
1.916
1.936
1.881
1.896
132,472,784
-0.02(-1.30%)
Sep 07, 2004
1.947
1.963
1.901
1.921
116,818,056
-0.01(-0.59%)
Sep 03, 2004
1.946
1.996
1.927
1.932
104,868,024
-0.02(-1.12%)
Sep 02, 2004
1.897
1.977
1.891
1.954
114,803,328
+0.05(+2.46%)
Sep 01, 2004
1.907
1.946
1.897
1.908
105,373,208
+0.00(+0.26%)
Aug 31, 2004
1.920
1.938
1.889
1.903
123,311,288
-0.01(-0.44%)
Aug 30, 2004
1.988
1.993
1.908
1.911
154,710,960
-0.08(-3.98%)
Aug 27, 2004
2.011
2.015
1.975
1.990
85,019,456
-0.01(-0.72%)
Aug 26, 2004
2.004
2.037
1.980
2.005
139,936,288
-0.01(-0.27%)
Aug 25, 2004
1.946
2.020
1.904
2.010
145,515,376
+0.06(+3.20%)
Aug 24, 2004
1.983
1.992
1.911
1.948
154,185,728
-0.02(-1.01%)
Aug 23, 2004
1.990
1.995
1.951
1.968
110,900,176
-0.00(-0.15%)
Aug 20, 2004
1.918
1.991
1.901
1.971
136,071,232
+0.04(+2.28%)
Aug 19, 2004
2.012
2.019
1.813
1.927
254,697,520
-0.04(-1.85%)
Aug 18, 2004
1.892
1.972
1.867
1.963
191,409,056
+0.06(+2.96%)
Aug 17, 2004
1.920
1.967
1.891
1.907
223,797,040
+0.01(+0.74%)
Aug 16, 2004
1.803
1.915
1.795
1.893
163,852,400
+0.09(+5.04%)
Aug 13, 2004
1.824
1.846
1.789
1.802
99,854,264
-0.01(-0.44%)
Aug 12, 2004
1.806
1.863
1.804
1.810
182,889,056
-0.01(-0.74%)
Aug 11, 2004
1.816
1.841
1.776
1.824
189,432,416
-0.03(-1.46%)
Aug 10, 2004
1.780
1.856
1.773
1.851
202,563,216
+0.09(+5.04%)
Aug 09, 2004
1.763
1.811
1.738
1.762
183,847,312
-0.01(-0.48%)
Aug 06, 2004
1.758
1.829
1.738
1.770
230,917,744
-0.01(-0.34%)
Aug 05, 2004
1.870
1.870
1.765
1.776
168,479,264
-0.08(-4.07%)
Aug 04, 2004
1.839
1.869
1.816
1.852
195,833,424
-0.02(-1.30%)
Aug 03, 2004
1.910
1.949
1.857
1.876
155,779,456
-0.03(-1.80%)
Aug 02, 2004
1.917
1.933
1.886
1.911
118,666,392
-0.03(-1.59%)
Jul 30, 2004
1.920
1.966
1.907
1.941
120,977,816
+0.02(+0.88%)
Jul 29, 2004
1.910
1.943
1.897
1.924
164,391,664
+0.03(+1.61%)
Jul 28, 2004
1.956
1.974
1.865
1.894
204,255,184
-0.06(-2.91%)
Jul 27, 2004
1.954
1.991
1.935
1.951
211,215,520
+0.02(+0.85%)
Jul 26, 2004
1.995
2.007
1.912
1.934
280,127,200
-0.06(-3.00%)
Jul 23, 2004
2.119
2.133
1.973
1.994
720,351,936
-0.29(-12.75%)
Jul 22, 2004
2.180
2.298
2.177
2.286
330,946,400
+0.05(+2.37%)
Jul 21, 2004
2.360
2.374
2.221
2.233
187,882,784
-0.11(-4.75%)
Jul 20, 2004
2.302
2.387
2.301
2.344
153,151,296
+0.05(+2.11%)
Jul 19, 2004
2.357
2.357
2.252
2.296
197,591,552
-0.05(-2.29%)
Jul 16, 2004
2.444
2.447
2.334
2.349
186,172,768
-0.08(-3.23%)
Jul 15, 2004
2.473
2.478
2.400
2.428
105,190,784
-0.04(-1.68%)
Jul 14, 2004
2.447
2.514
2.439
2.469
101,752,712
-0.00(-0.20%)
Jul 13, 2004
2.452
2.493
2.438
2.474
98,424,904
+0.03(+1.12%)
Jul 12, 2004
2.402
2.462
2.396
2.447
141,804,672
+0.04(+1.51%)
Jul 09, 2004
2.485
2.494
2.385
2.410
161,047,824
-0.06(-2.38%)
Jul 08, 2004
2.421
2.493
2.418
2.469
201,171,952
-0.07(-2.94%)
Jul 07, 2004
2.534
2.595
2.506
2.544
131,987,648
-0.01(-0.47%)
Jul 06, 2004
2.614
2.624
2.519
2.556
123,437,584
-0.07(-2.57%)
Jul 02, 2004
2.624
2.656
2.585
2.623
97,474,680
+0.00(+0.06%)
Jul 01, 2004
2.683
2.696
2.596
2.622
144,757,600
-0.09(-3.38%)
Jun 30, 2004
2.679
2.729
2.665
2.714
138,623,216
+0.03(+1.28%)
Jun 29, 2004
2.656
2.691
2.626
2.679
172,282,176
+0.02(+0.60%)
Jun 28, 2004
2.604
2.696
2.604
2.663
230,675,168
+0.08(+3.07%)
Jun 25, 2004
2.545
2.590
2.538
2.584
153,670,512
+0.04(+1.53%)
Jun 24, 2004
2.544
2.591
2.529
2.545
135,529,952
+0.01(+0.41%)
Jun 23, 2004
2.433
2.544
2.412
2.535
152,271,232
+0.09(+3.69%)
Jun 22, 2004
2.476
2.484
2.406
2.444
163,591,792
-0.04(-1.55%)
Jun 21, 2004
2.474
2.509
2.457
2.483
90,015,176
+0.01(+0.34%)
Jun 18, 2004
2.479
2.508
2.464
2.474
88,894,552
-0.01(-0.34%)
Jun 17, 2004
2.519
2.540
2.465
2.483
117,872,528
-0.04(-1.58%)
Jun 16, 2004
2.500
2.532
2.490
2.523
82,142,712
+0.02(+0.92%)
Jun 15, 2004
2.481
2.524
2.469
2.500
138,573,088
+0.04(+1.75%)
Jun 14, 2004
2.467
2.494
2.446
2.457
103,861,664
-0.03(-1.38%)
Jun 10, 2004
2.512
2.518
2.457
2.491
144,517,040
-0.01(-0.60%)
Jun 09, 2004
2.574
2.585
2.495
2.506
131,915,480
-0.08(-3.27%)
Jun 08, 2004
2.564
2.600
2.549
2.591
120,193,976
+0.01(+0.35%)
Jun 07, 2004
2.578
2.593
2.527
2.582
154,620,736
+0.04(+1.59%)
Jun 04, 2004
2.505
2.569
2.494
2.542
252,315,936
+0.08(+3.14%)
Jun 03, 2004
2.491
2.512
2.460
2.464
167,334,576
-0.05(-1.89%)
Jun 02, 2004
2.517
2.554
2.483
2.512
250,102,752
+0.01(+0.24%)
Jun 01, 2004
2.388
2.517
2.379
2.506
259,456,688
+0.09(+3.57%)
May 28, 2004
2.358
2.428
2.338
2.419
213,083,904
+0.04(+1.85%)
May 27, 2004
2.258
2.386
2.237
2.375
284,202,752
+0.15(+6.56%)
May 26, 2004
2.179
2.245
2.178
2.229
148,863,232
+0.05(+2.45%)
May 25, 2004
2.083
2.188
2.065
2.176
145,176,592
+0.10(+4.78%)
May 24, 2004
2.057
2.110
2.054
2.077
101,750,712
+0.02(+1.12%)
May 21, 2004
2.054
2.069
2.023
2.054
105,724,032
+0.01(+0.46%)
May 20, 2004
2.078
2.094
2.035
2.044
118,834,792
-0.04(-1.70%)
May 19, 2004
2.114
2.158
2.069
2.080
147,955,104
-0.01(-0.71%)
May 18, 2004
2.107
2.115
2.087
2.095
112,367,616
-0.00(-0.21%)
May 17, 2004
2.107
2.124
2.080
2.099
132,891,768
-0.05(-2.25%)
May 14, 2004
2.177
2.191
2.133
2.147
102,783,128
-0.03(-1.28%)
May 13, 2004
2.118
2.201
2.108
2.175
165,610,528
+0.03(+1.37%)
May 12, 2004
2.094
2.152
2.058
2.146
150,162,288
+0.02(+0.75%)
May 11, 2004
2.091
2.147
2.090
2.130
152,327,360
+0.07(+3.49%)
May 10, 2004
2.058
2.102
2.024
2.058
204,884,672
-0.03(-1.53%)
May 07, 2004
2.143
2.204
2.079
2.090
186,381,248
-0.06(-2.87%)
May 06, 2004
2.173
2.207
2.133
2.152
156,847,968
-0.06(-2.53%)
May 05, 2004
2.193
2.247
2.192
2.208
98,038,000
+0.02(+0.71%)
May 04, 2004
2.215
2.223
2.180
2.192
146,120,800
-0.02(-1.04%)
May 03, 2004
2.167
2.252
2.165
2.215
138,791,616
+0.04(+1.86%)
Apr 30, 2004
2.298
2.312
2.160
2.175
198,060,656
-0.13(-5.61%)
Apr 29, 2004
2.341
2.348
2.270
2.304
181,235,184
-0.04(-1.66%)
Apr 28, 2004
2.375
2.412
2.327
2.343
122,922,376
-0.05(-2.15%)
Apr 27, 2004
2.376
2.434
2.334
2.394
180,112,544
+0.04(+1.59%)
Apr 26, 2004
2.307
2.382
2.302
2.357
147,209,360
+0.05(+2.07%)
Apr 23, 2004
2.290
2.339
2.270
2.309
292,744,800
-0.13(-5.26%)
Apr 22, 2004
2.292
2.449
2.289
2.437
320,758,496
+0.16(+6.87%)
Apr 21, 2004
2.257
2.319
2.240
2.281
121,505,056
+0.03(+1.15%)
Apr 20, 2004
2.375
2.385
2.254
2.255
188,243,632
-0.10(-4.05%)
Apr 19, 2004
2.263
2.358
2.251
2.350
107,590,408
+0.08(+3.54%)
Apr 16, 2004
2.348
2.349
2.261
2.270
168,497,296
-0.07(-3.17%)
Apr 15, 2004
2.341
2.374
2.295
2.344
112,351,576
+0.01(+0.43%)
Apr 14, 2004
2.294
2.377
2.294
2.334
123,259,168
+0.01(+0.45%)
Apr 13, 2004
2.394
2.411
2.313
2.324
114,851,448
-0.07(-2.88%)
Apr 12, 2004
2.397
2.413
2.373
2.392
87,140,432
-0.01(-0.29%)
Apr 08, 2004
2.386
2.402
2.344
2.399
178,011,616
+0.11(+4.91%)
Apr 07, 2004
2.305
2.335
2.264
2.287
91,416,464
-0.03(-1.27%)
Apr 06, 2004
2.310
2.343
2.282
2.317
118,728,536
-0.03(-1.11%)
Apr 05, 2004
2.278
2.349
2.274
2.342
119,065,328
+0.04(+1.89%)
Apr 02, 2004
2.288
2.307
2.257
2.299
163,377,280
+0.07(+3.02%)
Apr 01, 2004
2.167
2.237
2.160
2.232
130,538,248
+0.07(+3.37%)
Mar 31, 2004
2.187
2.195
2.142
2.159
93,802,064
-0.03(-1.19%)
Mar 30, 2004
2.130
2.191
2.123
2.185
109,410,680
+0.05(+2.43%)
Mar 29, 2004
2.099
2.135
2.094
2.133
111,617,856
+0.05(+2.54%)
Mar 26, 2004
2.096
2.120
2.060
2.080
115,077,976
-0.01(-0.69%)
Mar 25, 2004
1.995
2.105
1.995
2.095
142,620,592
+0.12(+5.95%)
Mar 24, 2004
2.013
2.014
1.953
1.977
157,890,416
-0.03(-1.49%)
Mar 23, 2004
2.056
2.082
1.988
2.007
225,130,160
-0.03(-1.52%)
Mar 22, 2004
2.083
2.088
2.021
2.038
180,355,120
-0.10(-4.56%)
Mar 19, 2004
2.149
2.182
2.127
2.135
115,410,760
-0.01(-0.49%)
Mar 18, 2004
2.122
2.155
2.106
2.145
114,765,240
+0.01(+0.49%)
Mar 17, 2004
2.145
2.167
2.124
2.135
102,502,472
+0.03(+1.59%)
Mar 16, 2004
2.068
2.113
2.058
2.102
125,215,760
+0.05(+2.56%)
Mar 15, 2004
2.108
2.135
2.041
2.049
132,623,136
-0.07(-3.20%)
Mar 12, 2004
2.063
2.126
2.060
2.117
124,826,848
+0.06(+2.81%)
Mar 11, 2004
2.050
2.114
2.047
2.059
142,680,736
-0.01(-0.65%)
Mar 10, 2004
2.131
2.155
2.068
2.073
139,000,096
-0.06(-2.72%)
Mar 09, 2004
2.159
2.189
2.109
2.130
132,190,120
-0.04(-1.82%)
Mar 08, 2004
2.194
2.248
2.151
2.170
132,540,944
-0.03(-1.34%)
Mar 05, 2004
2.181
2.236
2.171
2.199
128,830,240
-0.01(-0.68%)
Mar 04, 2004
2.153
2.218
2.150
2.214
147,965,136
+0.06(+2.83%)
Mar 03, 2004
2.081
2.164
2.078
2.153
192,531,680
+0.06(+2.76%)
Mar 02, 2004
2.131
2.169
2.088
2.096
140,527,680
-0.05(-2.23%)
Mar 01, 2004
2.139
2.169
2.124
2.143
99,629,736
-0.00(-0.09%)
Feb 27, 2004
2.166
2.175
2.121
2.145
143,663,040
-0.03(-1.47%)
Feb 26, 2004
2.145
2.187
2.145
2.177
119,564,504
+0.04(+1.65%)
Feb 25, 2004
2.120
2.159
2.120
2.142
143,789,328
+0.03(+1.46%)
Feb 24, 2004
2.190
2.192
2.107
2.111
222,451,872
-0.08(-3.75%)
Feb 23, 2004
2.254
2.257
2.162
2.193
187,361,552
-0.06(-2.66%)
Feb 20, 2004
2.235
2.264
2.231
2.253
149,883,632
+0.03(+1.16%)
Feb 19, 2004
2.252
2.303
2.227
2.227
149,602,976
-0.01(-0.49%)
Feb 18, 2004
2.263
2.263
2.227
2.238
159,510,208
-0.03(-1.45%)
Feb 17, 2004
2.302
2.317
2.235
2.271
221,439,504
-0.04(-1.83%)
Feb 13, 2004
2.359
2.379
2.307
2.314
108,915,520
-0.03(-1.44%)
Feb 12, 2004
2.344
2.399
2.330
2.347
135,489,856
-0.00(-0.17%)
Feb 11, 2004
2.288
2.363
2.272
2.351
158,064,816
+0.08(+3.40%)
Feb 10, 2004
2.287
2.307
2.270
2.274
99,369,120
-0.01(-0.59%)
Feb 09, 2004
2.332
2.335
2.280
2.288
123,369,424
-0.02(-1.06%)
Feb 06, 2004
2.305
2.331
2.270
2.312
130,466,080
+0.02(+0.67%)
Feb 05, 2004
2.296
2.349
2.290
2.297
264,410,320
+0.03(+1.43%)
Feb 04, 2004
2.235
2.290
2.210
2.264
433,102,080
+0.02(+1.00%)
Feb 03, 2004
2.404
2.408
2.221
2.242
554,901,824
-0.17(-6.90%)
Feb 02, 2004
2.522
2.527
2.392
2.408
232,507,472
-0.11(-4.23%)
Jan 30, 2004
2.459
2.562
2.459
2.514
228,774,704
+0.06(+2.40%)
Jan 29, 2004
2.595
2.597
2.424
2.455
450,984,032
-0.14(-5.27%)
Jan 28, 2004
2.681
2.716
2.575
2.592
432,661,024
-0.19(-6.78%)
Jan 27, 2004
2.831
2.880
2.776
2.780
266,288,720
-0.06(-2.26%)
Jan 26, 2004
2.834
2.853
2.808
2.845
111,581,776
-0.00(-0.14%)
Jan 23, 2004
2.848
2.874
2.824
2.849
121,066,024
-0.00(-0.12%)
Jan 22, 2004
2.834
2.884
2.805
2.852
213,969,984
+0.05(+1.74%)
Jan 21, 2004
2.801
2.840
2.775
2.803
136,500,240
-0.02(-0.72%)
Jan 20, 2004
2.772
2.835
2.764
2.824
155,412,608
+0.04(+1.60%)
Jan 16, 2004
2.805
2.812
2.757
2.779
182,736,704
-0.02(-0.82%)
Jan 15, 2004
2.730
2.832
2.725
2.802
245,120,880
+0.02(+0.68%)
Jan 14, 2004
2.725
2.793
2.701
2.783
223,761,712
+0.04(+1.62%)
Jan 13, 2004
2.627
2.743
2.614
2.739
291,133,216
+0.10(+3.70%)
Jan 12, 2004
2.576
2.645
2.534
2.641
189,475,408
+0.07(+2.64%)
Jan 09, 2004
2.483
2.601
2.449
2.573
256,184,976
+0.07(+2.69%)
Jan 08, 2004
2.598
2.599
2.496
2.506
206,822,416
-0.08(-3.20%)
Jan 07, 2004
2.603
2.627
2.541
2.589
185,289,136
-0.06(-2.13%)
Jan 06, 2004
2.649
2.669
2.631
2.645
120,007,544
-0.01(-0.45%)
Jan 05, 2004
2.594
2.674
2.562
2.657
226,230,736
+0.07(+2.64%)
Jan 02, 2004
2.632
2.650
2.565
2.589
133,120,304
-0.04(-1.37%)
Dec 31, 2003
2.635
2.668
2.614
2.625
106,417,656
-0.01(-0.40%)
Dec 30, 2003
2.653
2.669
2.624
2.635
103,299,400
-0.03(-1.20%)
Dec 29, 2003
2.683
2.686
2.600
2.667
161,604,864
+0.00(+0.00%)
Dec 26, 2003
2.701
2.741
2.651
2.667
141,904,496
+0.01(+0.28%)
Dec 24, 2003
2.609
2.688
2.601
2.660
113,460,264
+0.04(+1.60%)
Dec 23, 2003
2.495
2.625
2.483
2.618
220,698,704
+0.13(+5.19%)
Dec 22, 2003
2.443
2.499
2.429
2.489
156,542,512
+0.03(+1.32%)
Dec 19, 2003
2.434
2.465
2.407
2.456
161,374,352
+0.02(+1.01%)
Dec 18, 2003
2.375
2.439
2.367
2.432
215,489,728
+0.06(+2.46%)
Dec 17, 2003
2.468
2.475
2.344
2.373
277,635,808
-0.10(-3.88%)
Dec 16, 2003
2.474
2.484
2.426
2.469
211,416,352
-0.05(-1.81%)
Dec 15, 2003
2.596
2.606
2.497
2.515
193,776,064
-0.03(-1.14%)
Dec 12, 2003
2.544
2.559
2.490
2.544
124,056,256
+0.01(+0.37%)
Dec 11, 2003
2.457
2.551
2.454
2.534
188,169,456
+0.08(+3.25%)
Dec 10, 2003
2.467
2.503
2.410
2.454
185,038,048
-0.01(-0.28%)
Dec 09, 2003
2.553
2.576
2.459
2.461
209,680,944
-0.09(-3.41%)
Dec 08, 2003
2.571
2.604
2.500
2.548
167,629,920
-0.02(-0.93%)
Dec 05, 2003
2.584
2.626
2.556
2.572
134,948,256
-0.01(-0.46%)
Dec 04, 2003
2.566
2.615
2.532
2.584
202,696,704
+0.01(+0.56%)
Dec 03, 2003
2.699
2.706
2.562
2.569
231,721,504
-0.12(-4.49%)
Dec 02, 2003
2.719
2.731
2.686
2.690
124,599,872
-0.04(-1.32%)
Dec 01, 2003
2.714
2.731
2.646
2.726
230,908,800
+0.03(+1.26%)
Nov 28, 2003
2.636
2.697
2.635
2.692
79,850,488
+0.05(+1.91%)
Nov 26, 2003
2.635
2.671
2.587
2.642
178,529,600
+0.02(+0.93%)
Nov 25, 2003
2.561
2.659
2.556
2.617
275,320,704
+0.06(+2.22%)
Nov 24, 2003
2.458
2.566
2.427
2.560
212,660,464
+0.14(+5.66%)
Nov 21, 2003
2.437
2.454
2.382
2.423
183,849,984
-0.01(-0.55%)
Nov 20, 2003
2.449
2.517
2.411
2.437
247,302,192
-0.03(-1.37%)
Nov 19, 2003
2.430
2.487
2.378
2.471
281,954,976
+0.05(+2.12%)
Nov 18, 2003
2.531
2.543
2.417
2.419
252,369,568
-0.09(-3.69%)
Nov 17, 2003
2.590
2.603
2.473
2.512
260,050,400
-0.10(-3.98%)
Nov 14, 2003
2.715
2.733
2.604
2.616
167,280,752
-0.12(-4.29%)
Nov 13, 2003
2.696
2.750
2.672
2.734
141,756,768
+0.03(+1.24%)
Nov 12, 2003
2.622
2.708
2.599
2.700
185,843,520
+0.09(+3.64%)
Nov 11, 2003
2.586
2.631
2.532
2.605
218,830,048
+0.01(+0.48%)
Nov 10, 2003
2.691
2.694
2.581
2.593
182,753,056
-0.12(-4.29%)
Nov 07, 2003
2.774
2.778
2.694
2.709
170,078,320
-0.03(-1.24%)
Nov 06, 2003
2.834
2.837
2.731
2.743
176,174,816
-0.09(-3.08%)
Nov 05, 2003
2.800
2.843
2.797
2.830
106,325,720
-0.01(-0.21%)
Nov 04, 2003
2.828
2.868
2.796
2.836
140,107,984
+0.01(+0.41%)
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.