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
GUESS
(NY:
GES
)
23.15
+0.85 (+3.81%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Jun 12, 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 (%)
Nov 29, 2002
0.6668
0.6668
0.6411
0.6423
41,605
-0.03(-3.85%)
Nov 27, 2002
0.6337
0.6681
0.6337
0.6681
37,118
+0.04(+5.62%)
Nov 26, 2002
0.6313
0.6374
0.6252
0.6325
29,776
-0.00(-0.39%)
Nov 25, 2002
0.6117
0.6350
0.6117
0.6350
36,710
+0.02(+4.02%)
Nov 22, 2002
0.5970
0.6117
0.5945
0.6104
33,447
+0.02(+3.53%)
Nov 21, 2002
0.5945
0.5994
0.5884
0.5896
12,236
+0.00(+0.00%)
Nov 20, 2002
0.5798
0.5945
0.5798
0.5896
117,066
+0.02(+3.00%)
Nov 19, 2002
0.5639
0.5724
0.5639
0.5724
59,145
+0.00(+0.43%)
Nov 18, 2002
0.5761
0.5823
0.5700
0.5700
88,513
-0.01(-1.48%)
Nov 15, 2002
0.5700
0.5798
0.5700
0.5786
23,250
+0.00(+0.43%)
Nov 14, 2002
0.5761
0.5798
0.5455
0.5761
47,723
+0.00(+0.00%)
Nov 13, 2002
0.5823
0.5823
0.5700
0.5761
19,579
-0.00(-0.84%)
Nov 12, 2002
0.5700
0.5847
0.5700
0.5810
15,907
+0.01(+1.72%)
Nov 11, 2002
0.5712
0.5737
0.5455
0.5712
19,986
-0.00(-0.43%)
Nov 08, 2002
0.5639
0.5737
0.5639
0.5737
41,605
+0.00(+0.65%)
Nov 07, 2002
0.5810
0.5810
0.5700
0.5700
10,605
-0.01(-1.90%)
Nov 06, 2002
0.5884
0.5884
0.5724
0.5810
73,421
-0.00(-0.42%)
Nov 05, 2002
0.5847
0.5847
0.5810
0.5835
8,973
-0.00(-0.42%)
Nov 04, 2002
0.5761
0.5970
0.5761
0.5859
18,763
+0.01(+1.06%)
Nov 01, 2002
0.5614
0.5823
0.5577
0.5798
51,802
+0.02(+3.28%)
Oct 31, 2002
0.5308
0.5639
0.5308
0.5614
114,211
+0.04(+7.01%)
Oct 30, 2002
0.5504
0.5504
0.5210
0.5246
81,987
-0.02(-3.60%)
Oct 29, 2002
0.5455
0.5455
0.5344
0.5443
17,131
-0.00(-0.45%)
Oct 28, 2002
0.5553
0.5553
0.5467
0.5467
11,829
-0.00(-0.45%)
Oct 25, 2002
0.5087
0.5492
0.5087
0.5492
28,960
+0.04(+8.74%)
Oct 24, 2002
0.5050
0.5124
0.4940
0.5050
13,460
+0.00(+0.24%)
Oct 23, 2002
0.5026
0.5038
0.5026
0.5038
24,065
-0.00(-0.24%)
Oct 22, 2002
0.5099
0.5185
0.5050
0.5050
45,684
-0.00(-0.96%)
Oct 21, 2002
0.5026
0.5185
0.5014
0.5099
23,658
+0.02(+3.23%)
Oct 18, 2002
0.4707
0.4940
0.4670
0.4940
244,737
+0.03(+6.05%)
Oct 17, 2002
0.4658
0.4658
0.4597
0.4658
17,947
+0.01(+2.15%)
Oct 16, 2002
0.4548
0.4572
0.4523
0.4560
34,671
+0.00(+0.27%)
Oct 15, 2002
0.4474
0.4560
0.4278
0.4548
824,359
+0.01(+3.06%)
Oct 14, 2002
0.4388
0.4535
0.4352
0.4413
70,974
-0.00(-0.28%)
Oct 11, 2002
0.4474
0.4903
0.4413
0.4425
23,658
-0.01(-2.43%)
Oct 10, 2002
0.4756
0.4854
0.4352
0.4535
24,065
-0.02(-4.88%)
Oct 09, 2002
0.4523
0.4768
0.4425
0.4768
106,053
+0.02(+5.14%)
Oct 08, 2002
0.4352
0.4535
0.4352
0.4535
11,421
+0.02(+4.52%)
Oct 07, 2002
0.4290
0.4352
0.4290
0.4339
50,579
+0.00(+1.14%)
Oct 04, 2002
0.4327
0.4327
0.4290
0.4290
24,473
-0.00(-0.28%)
Oct 03, 2002
0.4278
0.4548
0.4229
0.4303
221,895
+0.00(+0.57%)
Oct 02, 2002
0.4486
0.4609
0.4278
0.4278
120,737
-0.03(-5.68%)
Oct 01, 2002
0.5185
0.5185
0.4045
0.4535
205,579
-0.07(-13.75%)
Sep 30, 2002
0.5651
0.5761
0.5259
0.5259
68,934
-0.05(-8.72%)
Sep 27, 2002
0.6006
0.6006
0.5700
0.5761
9,381
-0.03(-4.67%)
Sep 26, 2002
0.6006
0.6129
0.5884
0.6043
13,052
+0.02(+2.71%)
Sep 25, 2002
0.5786
0.5884
0.5761
0.5884
9,381
+0.01(+1.69%)
Sep 24, 2002
0.5994
0.6215
0.5712
0.5786
55,473
-0.02(-3.67%)
Sep 23, 2002
0.5884
0.6068
0.5884
0.6006
38,750
-0.01(-1.80%)
Sep 20, 2002
0.6031
0.6117
0.6031
0.6117
35,487
+0.01(+1.84%)
Sep 19, 2002
0.6055
0.6129
0.6006
0.6006
4,731,600
-0.01(-1.80%)
Sep 18, 2002
0.6117
0.6129
0.6117
0.6117
4,486
-0.00(-0.20%)
Sep 17, 2002
0.6190
0.6190
0.6019
0.6129
22,434
-0.01(-1.96%)
Sep 16, 2002
0.6301
0.6435
0.6252
0.6252
6,526
-0.00(-0.20%)
Sep 13, 2002
0.6252
0.6264
0.6215
0.6264
4,078
+0.00(+0.20%)
Sep 12, 2002
0.6644
0.6644
0.6117
0.6252
132,566
-0.04(-6.59%)
Sep 11, 2002
0.6742
0.6742
0.6681
0.6693
9,381
-0.00(-0.73%)
Sep 10, 2002
0.6558
0.6742
0.6497
0.6742
26,921
+0.01(+1.85%)
Sep 09, 2002
0.6313
0.6681
0.6313
0.6619
52,210
+0.03(+5.06%)
Sep 06, 2002
0.6203
0.6313
0.6190
0.6301
35,079
+0.01(+1.58%)
Sep 05, 2002
0.6190
0.6203
0.6190
0.6203
231,277
-0.00(-0.78%)
Sep 04, 2002
0.6337
0.6337
0.6129
0.6252
68,934
-0.01(-2.11%)
Sep 03, 2002
0.6399
0.6399
0.6386
0.6386
61,592
-0.00(-0.19%)
Aug 30, 2002
0.6301
0.6423
0.6301
0.6399
81,579
+0.01(+1.56%)
Aug 29, 2002
0.6190
0.6313
0.6190
0.6301
25,289
+0.01(+1.78%)
Aug 28, 2002
0.6129
0.6252
0.6129
0.6190
25,289
+0.01(+1.00%)
Aug 27, 2002
0.6252
0.6252
0.6129
0.6129
25,697
-0.00(-0.79%)
Aug 26, 2002
0.6006
0.6252
0.6006
0.6178
37,934
+0.02(+2.86%)
Aug 23, 2002
0.6178
0.6190
0.6006
0.6006
23,658
-0.02(-2.97%)
Aug 22, 2002
0.6350
0.6350
0.6006
0.6190
37,526
-0.01(-1.94%)
Aug 21, 2002
0.6239
0.6313
0.6239
0.6313
4,894
+0.01(+2.39%)
Aug 20, 2002
0.6092
0.6313
0.6092
0.6166
25,289
+0.02(+2.65%)
Aug 16, 2002
0.6092
0.6104
0.5884
0.6006
31,408
-0.01(-1.41%)
Aug 15, 2002
0.6252
0.6313
0.6080
0.6092
23,250
-0.02(-2.55%)
Aug 14, 2002
0.6129
0.6252
0.5970
0.6252
14,684
+0.02(+3.24%)
Aug 13, 2002
0.6068
0.6068
0.6006
0.6055
26,105
-0.00(-0.40%)
Aug 12, 2002
0.5957
0.6117
0.5884
0.6080
39,973
-0.07(-9.82%)
Aug 07, 2002
0.6350
0.6742
0.6313
0.6742
1,186,163
+0.04(+6.80%)
Aug 06, 2002
0.6166
0.6435
0.6166
0.6313
1,871,837
+0.02(+3.00%)
Aug 05, 2002
0.6178
0.6313
0.6092
0.6129
242,698
+0.00(+0.00%)
Aug 02, 2002
0.6619
0.6619
0.6129
0.6129
1,917,114
-0.06(-9.09%)
Aug 01, 2002
0.6815
0.6987
0.6681
0.6742
135,013
-0.01(-1.79%)
Jul 31, 2002
0.7821
0.7821
0.6864
0.6864
210,882
-0.10(-12.50%)
Jul 30, 2002
0.7968
0.7968
0.7686
0.7845
8,565
-0.02(-2.14%)
Jul 29, 2002
0.7723
0.8017
0.7661
0.8017
25,289
+0.04(+5.48%)
Jul 26, 2002
0.7404
0.7600
0.7355
0.7600
46,092
+0.03(+3.51%)
Jul 25, 2002
0.7330
0.7539
0.7330
0.7343
45,684
-0.00(-0.17%)
Jul 24, 2002
0.7539
0.7539
0.7171
0.7355
60,776
-0.02(-2.91%)
Jul 23, 2002
0.7943
0.7943
0.7575
0.7575
112,171
-0.04(-4.63%)
Jul 22, 2002
0.8090
0.8090
0.7894
0.7943
45,276
-0.01(-1.82%)
Jul 19, 2002
0.7784
0.8335
0.7723
0.8090
122,368
+0.03(+3.94%)
Jul 17, 2002
0.7232
0.7784
0.7232
0.7784
55,473
+0.04(+5.83%)
Jul 12, 2002
0.7477
0.7526
0.7355
0.7355
203,948
-0.02(-2.28%)
Jul 11, 2002
0.7600
0.7661
0.7355
0.7526
53,434
-0.01(-1.76%)
Jul 10, 2002
0.7723
0.7723
0.7612
0.7661
19,171
-0.00(-0.48%)
Jul 09, 2002
0.8029
0.8029
0.7698
0.7698
26,921
-0.03(-4.12%)
Jul 08, 2002
0.7784
0.8029
0.7784
0.8029
69,342
+0.02(+3.15%)
Jul 05, 2002
0.8826
0.8826
0.7171
0.7784
241,066
-0.11(-12.41%)
Jul 04, 2002
0.8826
0.8887
0.8826
0.8887
81,579
+0.00(+0.00%)
Jul 03, 2002
0.8826
0.8887
0.8826
0.8887
13,460
+0.01(+0.69%)
Jul 02, 2002
0.8948
0.8961
0.8826
0.8826
64,447
-0.01(-1.37%)
Jul 01, 2002
0.8826
0.8948
0.8826
0.8948
59,145
+0.01(+1.39%)
Jun 28, 2002
0.8519
0.8826
0.8519
0.8826
345,080
+0.03(+3.60%)
Jun 27, 2002
0.8446
0.8519
0.8286
0.8519
67,302
+0.02(+2.36%)
Jun 26, 2002
0.8103
0.8335
0.8029
0.8323
67,302
+0.02(+2.72%)
Jun 25, 2002
0.7870
0.8152
0.7870
0.8103
64,855
+0.02(+2.01%)
Jun 21, 2002
0.7955
0.8029
0.7857
0.7943
192,119
-0.00(-0.15%)
Jun 20, 2002
0.8090
0.8152
0.7931
0.7955
823,135
-0.01(-1.67%)
Jun 19, 2002
0.8176
0.8274
0.8090
0.8090
182,737
-0.01(-1.49%)
Jun 18, 2002
0.8274
0.8446
0.8213
0.8213
46,092
+0.00(+0.15%)
Jun 17, 2002
0.8090
0.8201
0.8054
0.8201
86,881
+0.02(+2.14%)
Jun 14, 2002
0.7808
0.8029
0.7808
0.8029
80,355
+0.02(+3.15%)
Jun 12, 2002
0.7661
0.7784
0.7661
0.7784
84,434
+0.01(+1.60%)
Jun 11, 2002
0.7674
0.7845
0.7661
0.7661
65,263
-0.00(-0.16%)
Jun 10, 2002
0.7808
0.7845
0.7674
0.7674
14,684
-0.02(-2.95%)
Jun 07, 2002
0.7674
0.7906
0.7661
0.7906
34,263
+0.02(+3.04%)
Jun 06, 2002
0.7735
0.7784
0.7674
0.7674
10,605
-0.01(-1.42%)
Jun 05, 2002
0.7723
0.7784
0.7661
0.7784
33,039
-0.02(-2.76%)
May 31, 2002
0.7968
0.8054
0.7968
0.8004
8,565
-0.01(-1.06%)
May 28, 2002
0.8397
0.8397
0.8029
0.8090
37,526
-0.02(-2.22%)
May 27, 2002
0.8029
0.8311
0.8029
0.8274
33,855
+0.00(+0.00%)
May 24, 2002
0.8029
0.8311
0.8029
0.8274
33,855
+0.02(+2.27%)
May 23, 2002
0.8029
0.8568
0.8029
0.8090
155,816
+0.01(+1.23%)
May 22, 2002
0.8397
0.8483
0.7992
0.7992
92,184
-0.05(-5.51%)
May 21, 2002
0.8286
0.8519
0.8286
0.8458
19,579
+0.01(+1.32%)
May 20, 2002
0.8568
0.8568
0.8103
0.8348
46,092
+0.01(+0.89%)
May 17, 2002
0.8335
0.8519
0.8274
0.8274
230,461
-0.01(-0.74%)
May 16, 2002
0.8458
0.8532
0.8274
0.8335
276,553
-0.00(-0.58%)
May 15, 2002
0.8581
0.8617
0.8274
0.8384
16,723
-0.02(-2.29%)
May 14, 2002
0.8826
0.8826
0.8532
0.8581
73,829
-0.01(-1.41%)
May 13, 2002
0.8654
0.8826
0.8654
0.8703
43,237
+0.00(+0.00%)
May 10, 2002
0.9255
0.9255
0.8593
0.8703
96,263
-0.06(-6.58%)
May 09, 2002
0.9328
0.9500
0.9316
0.9316
97,079
-0.00(-0.13%)
May 08, 2002
0.9623
0.9843
0.9194
0.9328
170,908
-0.04(-4.28%)
May 07, 2002
0.9659
0.9868
0.9561
0.9745
130,119
+0.02(+2.19%)
May 06, 2002
0.9377
0.9929
0.9377
0.9537
72,605
+0.00(+0.52%)
May 03, 2002
0.9255
0.9500
0.9255
0.9488
106,053
+0.02(+1.84%)
May 02, 2002
0.8764
0.9377
0.8764
0.9316
112,171
+0.06(+7.04%)
May 01, 2002
0.8899
0.8961
0.8642
0.8703
80,763
-0.03(-2.87%)
Apr 30, 2002
0.8581
0.9010
0.8581
0.8961
33,447
+0.04(+5.18%)
Apr 29, 2002
0.8887
0.9010
0.8519
0.8519
100,342
-0.03(-3.47%)
Apr 26, 2002
0.8826
0.9071
0.8617
0.8826
142,355
+0.01(+1.27%)
Apr 25, 2002
0.8948
0.8948
0.8642
0.8715
43,644
-0.03(-3.79%)
Apr 24, 2002
0.8887
0.9071
0.8764
0.9059
47,723
+0.02(+2.64%)
Apr 23, 2002
0.8948
0.9034
0.8654
0.8826
91,368
-0.02(-1.77%)
Apr 22, 2002
0.9218
0.9243
0.8985
0.8985
46,500
-0.03(-2.79%)
Apr 19, 2002
0.9463
0.9463
0.9206
0.9243
13,052
-0.03(-2.71%)
Apr 18, 2002
0.9439
0.9623
0.9316
0.9500
70,566
+0.01(+0.65%)
Apr 17, 2002
0.9684
0.9806
0.9439
0.9439
29,368
-0.02(-2.28%)
Apr 16, 2002
0.9561
0.9806
0.9377
0.9659
95,039
+0.00(+0.38%)
Apr 15, 2002
0.9390
0.9623
0.9316
0.9623
1,048,702
+0.02(+2.61%)
Apr 12, 2002
0.9316
0.9426
0.9132
0.9377
79,947
-0.01(-0.78%)
Apr 11, 2002
0.9561
0.9561
0.9316
0.9451
116,658
-0.02(-2.41%)
Apr 10, 2002
0.9684
0.9929
0.9377
0.9684
49,355
-0.00(-0.50%)
Apr 09, 2002
0.9598
1.011
0.9377
0.9733
246,777
+0.01(+1.15%)
Apr 08, 2002
0.9561
0.9806
0.9390
0.9623
280,224
+0.01(+1.29%)
Apr 05, 2002
0.9071
0.9561
0.9071
0.9500
67,302
+0.05(+5.30%)
Apr 04, 2002
0.8961
0.9255
0.8961
0.9022
2,408,629
+0.00(+0.27%)
Apr 03, 2002
0.9194
0.9194
0.8985
0.8997
42,013
-0.01(-1.48%)
Apr 02, 2002
0.9255
0.9255
0.8961
0.9132
121,553
-0.01(-1.32%)
Apr 01, 2002
0.9512
0.9512
0.9206
0.9255
135,013
-0.03(-2.96%)
Mar 29, 2002
0.9549
0.9549
0.9500
0.9537
12,644
+0.00(+0.00%)
Mar 28, 2002
0.9549
0.9549
0.9500
0.9537
12,644
-0.00(-0.13%)
Mar 27, 2002
0.9561
0.9574
0.9512
0.9549
368,330
+0.00(+0.39%)
Mar 26, 2002
0.9500
0.9561
0.9451
0.9512
649,779
-0.01(-0.77%)
Mar 25, 2002
0.9598
0.9598
0.9439
0.9586
13,460
+0.00(+0.39%)
Mar 22, 2002
0.9574
0.9745
0.9524
0.9549
105,237
-0.01(-1.39%)
Mar 21, 2002
0.9255
0.9708
0.9255
0.9684
192,935
+0.04(+4.64%)
Mar 20, 2002
0.9475
0.9475
0.9206
0.9255
24,065
-0.02(-2.45%)
Mar 19, 2002
0.9304
0.9512
0.9218
0.9488
354,870
+0.02(+1.98%)
Mar 18, 2002
0.9292
0.9414
0.9243
0.9304
14,684
+0.01(+0.66%)
Mar 15, 2002
0.9194
0.9439
0.9194
0.9243
76,276
-0.01(-0.79%)
Mar 14, 2002
0.9439
0.9561
0.9267
0.9316
51,394
-0.01(-0.65%)
Mar 13, 2002
0.9500
0.9586
0.9292
0.9377
60,368
-0.02(-1.92%)
Mar 12, 2002
0.9194
0.9672
0.8948
0.9561
115,026
+0.04(+4.00%)
Mar 11, 2002
0.9377
0.9377
0.9181
0.9194
71,381
-0.01(-1.19%)
Mar 08, 2002
0.9132
0.9328
0.9132
0.9304
222,711
-0.04(-4.53%)
Mar 07, 2002
1.048
1.048
0.9623
0.9745
106,053
-0.09(-8.09%)
Mar 06, 2002
1.042
1.066
1.036
1.060
135,829
-0.03(-2.81%)
Mar 05, 2002
1.097
1.108
1.085
1.091
190,895
-0.01(-1.11%)
Mar 04, 2002
1.103
1.104
1.091
1.103
53,026
+0.01(+1.12%)
Mar 01, 2002
1.103
1.104
1.079
1.091
1,162,097
-0.02(-2.09%)
Feb 28, 2002
1.104
1.128
1.103
1.114
40,381
+0.00(+0.44%)
Feb 27, 2002
1.103
1.109
1.103
1.109
92,592
+0.01(+0.56%)
Feb 26, 2002
1.096
1.103
1.085
1.103
237,803
+0.00(+0.45%)
Feb 25, 2002
1.103
1.103
1.093
1.098
43,644
-0.01(-0.56%)
Feb 22, 2002
1.097
1.127
1.091
1.104
87,289
+0.01(+0.67%)
Feb 21, 2002
1.104
1.104
1.097
1.097
21,210
-0.01(-1.11%)
Feb 20, 2002
1.091
1.109
1.091
1.109
106,868
+0.02(+2.26%)
Feb 19, 2002
1.122
1.122
1.076
1.085
392,804
-0.02(-2.21%)
Feb 18, 2002
1.091
1.146
1.091
1.109
282,264
+0.00(+0.00%)
Feb 15, 2002
1.091
1.146
1.091
1.109
282,264
+0.02(+2.26%)
Feb 14, 2002
1.097
1.097
1.073
1.085
61,184
-0.01(-1.12%)
Feb 13, 2002
1.103
1.103
1.085
1.097
53,434
-0.01(-0.56%)
Feb 12, 2002
1.089
1.103
1.089
1.103
256,974
+0.01(+1.24%)
Feb 11, 2002
1.047
1.091
1.047
1.090
335,291
+0.04(+4.10%)
Feb 08, 2002
1.030
1.052
1.030
1.047
239,843
+0.02(+2.03%)
Feb 07, 2002
1.011
1.028
1.011
1.026
24,473
+0.01(+1.45%)
Feb 06, 2002
1.005
1.024
1.005
1.011
61,592
+0.00(+0.37%)
Feb 05, 2002
1.005
1.017
0.9990
1.008
449,502
+0.01(+0.86%)
Feb 04, 2002
1.030
1.030
0.9990
0.9990
104,829
-0.04(-4.12%)
Feb 01, 2002
1.036
1.054
1.030
1.042
192,527
+0.00(+0.35%)
Jan 31, 2002
1.024
1.038
1.024
1.038
212,514
+0.01(+0.59%)
Jan 30, 2002
1.017
1.036
1.005
1.032
121,145
+0.01(+1.32%)
Jan 29, 2002
1.030
1.030
1.019
1.019
37,118
+0.00(+0.12%)
Jan 28, 2002
1.005
1.024
0.9990
1.017
134,197
+0.01(+0.85%)
Jan 25, 2002
0.9929
1.009
0.9929
1.009
50,171
+0.02(+2.24%)
Jan 24, 2002
0.9990
1.005
0.9868
0.9868
14,276
-0.01(-1.47%)
Jan 23, 2002
0.9843
1.001
0.9843
1.001
39,158
+0.01(+0.86%)
Jan 22, 2002
0.9929
1.004
0.9831
0.9929
69,750
+0.00(+0.37%)
Jan 21, 2002
0.9929
0.9966
0.9868
0.9892
19,986
+0.00(+0.00%)
Jan 18, 2002
0.9929
0.9966
0.9831
0.9892
19,986
-0.01(-1.10%)
Jan 17, 2002
0.9966
1.000
0.9868
1.000
62,816
+0.01(+1.11%)
Jan 16, 2002
0.9978
0.9990
0.9831
0.9892
57,513
-0.01(-0.62%)
Jan 15, 2002
0.9819
0.9953
0.9806
0.9953
202,316
+0.01(+1.12%)
Jan 14, 2002
0.9929
0.9978
0.9831
0.9843
26,921
-0.00(-0.25%)
Jan 11, 2002
1.003
1.005
0.9868
0.9868
98,303
-0.02(-1.83%)
Jan 10, 2002
0.9659
1.009
0.9659
1.005
95,447
+0.09(+9.33%)
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.