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
Canadian Natural Resources Limited
(NY:
CNQ
)
70.35
-1.44 (-2.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 28, 2003
1.390
1.407
1.387
1.405
158,776
+0.03(+1.87%)
Nov 26, 2003
1.364
1.379
1.361
1.379
641,456
+0.02(+1.67%)
Nov 25, 2003
1.365
1.365
1.354
1.356
503,321
+0.01(+0.42%)
Nov 24, 2003
1.386
1.386
1.344
1.351
884,384
-0.03(-2.43%)
Nov 21, 2003
1.386
1.389
1.382
1.384
1,481,384
-0.01(-0.86%)
Nov 20, 2003
1.375
1.398
1.375
1.396
1,424,224
+0.02(+1.42%)
Nov 19, 2003
1.349
1.378
1.349
1.377
698,616
+0.03(+2.13%)
Nov 18, 2003
1.339
1.356
1.330
1.348
571,595
+0.02(+1.18%)
Nov 17, 2003
1.335
1.336
1.327
1.332
587,472
-0.02(-1.42%)
Nov 14, 2003
1.351
1.371
1.350
1.352
1,147,953
+0.01(+1.04%)
Nov 13, 2003
1.320
1.338
1.314
1.338
700,204
+0.02(+1.34%)
Nov 12, 2003
1.322
1.325
1.309
1.320
1,435,338
+0.01(+0.41%)
Nov 11, 2003
1.306
1.317
1.304
1.315
541,427
+0.01(+0.87%)
Nov 10, 2003
1.298
1.304
1.280
1.303
2,305,433
+0.01(+0.39%)
Nov 07, 2003
1.303
1.319
1.298
1.298
2,818,281
+0.01(+0.93%)
Nov 06, 2003
1.283
1.293
1.274
1.286
1,128,900
+0.00(+0.25%)
Nov 05, 2003
1.283
1.294
1.278
1.283
1,413,110
-0.01(-0.51%)
Nov 04, 2003
1.288
1.296
1.288
1.290
1,387,706
-0.01(-0.94%)
Nov 03, 2003
1.326
1.326
1.297
1.302
1,938,374
-0.04(-2.73%)
Oct 31, 2003
1.336
1.339
1.314
1.339
2,765,885
+0.01(+1.07%)
Oct 30, 2003
1.377
1.377
1.324
1.325
1,176,533
-0.06(-4.04%)
Oct 29, 2003
1.392
1.396
1.376
1.380
1,363,889
-0.01(-1.06%)
Oct 28, 2003
1.399
1.399
1.387
1.395
690,677
+0.01(+0.59%)
Oct 27, 2003
1.376
1.387
1.369
1.387
781,180
+0.01(+0.78%)
Oct 24, 2003
1.378
1.393
1.374
1.376
584,297
-0.00(-0.07%)
Oct 23, 2003
1.374
1.382
1.367
1.377
673,212
-0.00(-0.05%)
Oct 22, 2003
1.382
1.391
1.375
1.378
1,905,317
-0.00(-0.32%)
Oct 21, 2003
1.364
1.386
1.364
1.382
1,652,862
+0.01(+1.01%)
Oct 20, 2003
1.389
1.385
1.356
1.368
1,224,166
-0.02(-1.52%)
Oct 17, 2003
1.400
1.408
1.388
1.389
778,004
-0.02(-1.43%)
Oct 16, 2003
1.388
1.413
1.388
1.410
1,381,354
+0.02(+1.73%)
Oct 15, 2003
1.395
1.418
1.386
1.386
1,300,378
-0.01(-0.68%)
Oct 14, 2003
1.378
1.405
1.384
1.395
643,044
+0.02(+1.26%)
Oct 13, 2003
1.386
1.399
1.376
1.378
471,565
-0.01(-0.61%)
Oct 10, 2003
1.360
1.386
1.360
1.386
522,374
+0.05(+3.36%)
Oct 09, 2003
1.338
1.347
1.329
1.341
641,456
+0.00(+0.16%)
Oct 08, 2003
1.344
1.356
1.337
1.339
685,914
-0.00(-0.35%)
Oct 07, 2003
1.348
1.348
1.338
1.344
401,704
+0.01(+0.64%)
Oct 06, 2003
1.317
1.339
1.310
1.335
577,946
+0.02(+1.34%)
Oct 03, 2003
1.330
1.330
1.311
1.318
816,110
-0.01(-0.52%)
Oct 02, 2003
1.321
1.331
1.321
1.325
1,054,275
+0.02(+1.35%)
Oct 01, 2003
1.300
1.315
1.294
1.307
666,861
+0.01(+0.83%)
Sep 30, 2003
1.272
1.299
1.270
1.296
1,313,081
+0.03(+2.01%)
Sep 29, 2003
1.258
1.272
1.261
1.271
2,162,535
+0.01(+1.03%)
Sep 26, 2003
1.263
1.263
1.250
1.258
790,706
-0.01(-0.87%)
Sep 25, 2003
1.282
1.282
1.269
1.269
795,469
-0.01(-0.96%)
Sep 24, 2003
1.260
1.288
1.260
1.281
704,967
+0.02(+1.96%)
Sep 23, 2003
1.242
1.255
1.231
1.256
959,009
+0.02(+1.37%)
Sep 22, 2003
1.217
1.238
1.217
1.239
315,965
+0.02(+1.36%)
Sep 19, 2003
1.222
1.230
1.220
1.223
554,129
+0.01(+0.88%)
Sep 18, 2003
1.196
1.213
1.196
1.212
825,637
-0.00(-0.16%)
Sep 17, 2003
1.245
1.245
1.211
1.214
1,311,493
-0.03(-2.08%)
Sep 16, 2003
1.254
1.258
1.240
1.240
635,105
-0.01(-1.11%)
Sep 15, 2003
1.264
1.264
1.252
1.254
392,177
-0.01(-0.80%)
Sep 12, 2003
1.267
1.273
1.262
1.264
409,643
-0.00(-0.25%)
Sep 11, 2003
1.266
1.273
1.260
1.267
709,730
+0.00(+0.05%)
Sep 10, 2003
1.248
1.271
1.246
1.266
1,038,397
+0.02(+1.72%)
Sep 09, 2003
1.244
1.249
1.244
1.245
427,108
+0.01(+0.48%)
Sep 08, 2003
1.236
1.245
1.233
1.239
1,856,096
-0.00(-0.20%)
Sep 05, 2003
1.245
1.245
1.232
1.241
1,147,953
-0.01(-0.40%)
Sep 04, 2003
1.254
1.254
1.241
1.246
744,661
+0.01(+0.59%)
Sep 03, 2003
1.229
1.244
1.229
1.239
752,600
+0.02(+1.37%)
Sep 02, 2003
1.223
1.229
1.219
1.222
1,446,453
-0.00(-0.28%)
Aug 29, 2003
1.229
1.233
1.224
1.226
781,180
+0.00(+0.05%)
Aug 28, 2003
1.226
1.230
1.217
1.225
1,856,096
+0.00(+0.34%)
Aug 27, 2003
1.235
1.235
1.220
1.221
801,820
-0.02(-1.57%)
Aug 26, 2003
1.266
1.266
1.236
1.241
530,313
-0.02(-1.82%)
Aug 25, 2003
1.274
1.274
1.262
1.264
377,887
-0.01(-0.54%)
Aug 22, 2003
1.267
1.272
1.254
1.271
454,100
+0.00(+0.07%)
Aug 21, 2003
1.262
1.274
1.257
1.270
778,004
+0.01(+0.62%)
Aug 20, 2003
1.268
1.268
1.260
1.262
284,209
-0.01(-0.45%)
Aug 19, 2003
1.270
1.271
1.265
1.268
181,005
-0.01(-0.96%)
Aug 18, 2003
1.289
1.290
1.277
1.280
600,174
-0.01(-0.47%)
Aug 15, 2003
1.265
1.299
1.265
1.286
376,300
+0.02(+1.62%)
Aug 14, 2003
1.291
1.294
1.257
1.265
552,541
-0.03(-2.52%)
Aug 13, 2003
1.301
1.301
1.291
1.298
330,254
+0.00(+0.15%)
Aug 12, 2003
1.302
1.302
1.286
1.296
520,786
-0.00(-0.10%)
Aug 11, 2003
1.265
1.299
1.265
1.297
719,257
+0.03(+2.74%)
Aug 08, 2003
1.253
1.266
1.249
1.263
376,300
+0.02(+1.62%)
Aug 07, 2003
1.230
1.248
1.216
1.243
554,129
+0.02(+1.62%)
Aug 06, 2003
1.207
1.244
1.207
1.223
1,852,920
+0.01(+0.44%)
Aug 05, 2003
1.205
1.229
1.205
1.217
552,541
+0.03(+2.87%)
Aug 04, 2003
1.230
1.241
1.177
1.183
1,473,445
-0.04(-3.17%)
Aug 01, 2003
1.193
1.239
1.193
1.222
1,260,684
+0.03(+2.46%)
Jul 31, 2003
1.176
1.196
1.149
1.193
1,039,985
+0.02(+1.72%)
Jul 30, 2003
1.187
1.189
1.167
1.173
719,257
-0.02(-2.08%)
Jul 29, 2003
1.228
1.228
1.198
1.198
819,286
-0.03(-2.46%)
Jul 28, 2003
1.236
1.236
1.222
1.228
428,696
-0.01(-0.48%)
Jul 25, 2003
1.210
1.236
1.210
1.234
893,911
+0.03(+2.11%)
Jul 24, 2003
1.218
1.242
1.208
1.208
1,667,152
-0.01(-0.83%)
Jul 23, 2003
1.201
1.218
1.198
1.218
1,951,362
+0.02(+1.55%)
Jul 22, 2003
1.217
1.217
1.189
1.200
2,206,992
-0.01(-0.81%)
Jul 21, 2003
1.214
1.216
1.207
1.210
2,045,040
+0.00(+0.03%)
Jul 18, 2003
1.216
1.216
1.196
1.209
1,362,301
-0.01(-0.57%)
Jul 17, 2003
1.213
1.219
1.212
1.216
4,177,407
+0.00(+0.18%)
Jul 16, 2003
1.201
1.219
1.201
1.214
2,202,229
+0.01(+0.92%)
Jul 15, 2003
1.213
1.213
1.201
1.203
860,568
-0.01(-1.01%)
Jul 14, 2003
1.200
1.219
1.200
1.215
619,228
+0.02(+1.55%)
Jul 11, 2003
1.208
1.217
1.192
1.197
890,735
-0.01(-0.89%)
Jul 10, 2003
1.214
1.220
1.199
1.207
606,525
-0.01(-1.16%)
Jul 09, 2003
1.222
1.227
1.216
1.222
295,324
+0.00(+0.10%)
Jul 08, 2003
1.220
1.228
1.219
1.220
493,794
-0.01(-1.02%)
Jul 07, 2003
1.218
1.239
1.216
1.233
577,946
-0.01(-0.91%)
Jul 03, 2003
1.236
1.247
1.236
1.244
101,616
+0.01(+0.89%)
Jul 02, 2003
1.240
1.245
1.231
1.233
673,212
-0.01(-0.43%)
Jul 01, 2003
1.251
1.251
1.236
1.239
142,898
-0.02(-1.45%)
Jun 30, 2003
1.237
1.258
1.234
1.257
776,416
+0.02(+1.84%)
Jun 27, 2003
1.251
1.251
1.231
1.234
941,544
-0.01(-0.43%)
Jun 26, 2003
1.262
1.267
1.231
1.239
1,267,035
-0.03(-2.38%)
Jun 25, 2003
1.260
1.289
1.260
1.270
1,859,271
+0.02(+1.28%)
Jun 24, 2003
1.260
1.260
1.248
1.254
371,536
-0.00(-0.30%)
Jun 23, 2003
1.256
1.259
1.250
1.257
411,230
+0.01(+0.58%)
Jun 20, 2003
1.268
1.268
1.250
1.250
303,262
-0.02(-1.42%)
Jun 19, 2003
1.264
1.276
1.251
1.268
1,705,258
-0.02(-1.42%)
Jun 18, 2003
1.288
1.291
1.280
1.286
1,105,083
-0.01(-0.54%)
Jun 17, 2003
1.288
1.299
1.288
1.293
1,683,030
+0.01(+0.42%)
Jun 16, 2003
1.289
1.291
1.277
1.288
668,448
-0.02(-1.21%)
Jun 13, 2003
1.320
1.320
1.299
1.304
1,265,448
-0.02(-1.50%)
Jun 12, 2003
1.330
1.337
1.315
1.324
739,898
-0.00(-0.05%)
Jun 11, 2003
1.317
1.332
1.316
1.324
960,597
+0.02(+1.64%)
Jun 10, 2003
1.283
1.303
1.282
1.303
865,331
+0.02(+1.27%)
Jun 09, 2003
1.287
1.289
1.280
1.286
360,422
-0.00(-0.37%)
Jun 06, 2003
1.278
1.294
1.275
1.291
582,709
+0.01(+0.71%)
Jun 05, 2003
1.259
1.286
1.254
1.282
650,983
+0.03(+2.29%)
Jun 04, 2003
1.243
1.259
1.239
1.253
1,390,881
+0.01(+0.91%)
Jun 03, 2003
1.239
1.248
1.227
1.242
1,171,770
+0.00(+0.08%)
Jun 02, 2003
1.229
1.251
1.224
1.241
1,089,206
+0.02(+1.62%)
May 30, 2003
1.214
1.226
1.211
1.221
590,648
+0.01(+0.44%)
May 29, 2003
1.203
1.217
1.200
1.216
649,395
+0.02(+1.31%)
May 28, 2003
1.192
1.207
1.186
1.200
525,549
+0.01(+0.45%)
May 27, 2003
1.190
1.197
1.190
1.195
687,501
+0.00(+0.37%)
May 23, 2003
1.186
1.190
1.177
1.190
411,230
+0.01(+0.53%)
May 22, 2003
1.187
1.196
1.182
1.184
1,346,424
-0.01(-0.53%)
May 21, 2003
1.184
1.200
1.172
1.190
1,081,267
+0.01(+0.88%)
May 20, 2003
1.172
1.182
1.165
1.180
274,683
+0.01(+0.73%)
May 19, 2003
1.167
1.180
1.167
1.171
130,196
+0.01(+1.06%)
May 16, 2003
1.154
1.159
1.152
1.159
111,143
+0.01(+1.10%)
May 15, 2003
1.168
1.168
1.144
1.147
685,914
-0.02(-1.81%)
May 14, 2003
1.126
1.168
1.121
1.168
536,664
+0.04(+3.84%)
May 13, 2003
1.122
1.129
1.115
1.125
612,877
+0.01(+0.48%)
May 12, 2003
1.111
1.123
1.111
1.119
454,100
+0.01(+1.02%)
May 09, 2003
1.109
1.119
1.107
1.108
820,874
-0.01(-0.82%)
May 08, 2003
1.130
1.133
1.116
1.117
219,111
-0.01(-1.03%)
May 07, 2003
1.140
1.140
1.120
1.129
790,706
-0.01(-0.99%)
May 06, 2003
1.115
1.141
1.115
1.140
885,972
+0.03(+2.55%)
May 05, 2003
1.092
1.115
1.091
1.112
454,100
+0.02(+2.26%)
May 02, 2003
1.077
1.089
1.075
1.087
298,499
+0.01(+0.97%)
May 01, 2003
1.051
1.080
1.051
1.077
903,437
+0.03(+2.43%)
Apr 30, 2003
1.050
1.051
1.037
1.051
819,286
+0.01(+0.48%)
Apr 29, 2003
1.055
1.055
1.046
1.046
269,919
-0.01(-0.98%)
Apr 28, 2003
1.048
1.074
1.044
1.057
617,640
+0.01(+0.51%)
Apr 25, 2003
1.041
1.056
1.039
1.051
857,392
+0.01(+0.97%)
Apr 24, 2003
1.044
1.051
1.039
1.041
527,137
-0.01(-0.66%)
Apr 23, 2003
1.052
1.068
1.045
1.048
735,134
-0.00(-0.18%)
Apr 22, 2003
1.045
1.050
1.039
1.050
535,076
+0.01(+1.00%)
Apr 21, 2003
1.036
1.044
1.031
1.040
330,254
+0.00(+0.40%)
Apr 17, 2003
1.030
1.040
1.030
1.035
535,076
+0.01(+0.58%)
Apr 16, 2003
1.046
1.046
1.029
1.029
825,637
-0.02(-1.63%)
Apr 15, 2003
1.046
1.047
1.042
1.046
438,222
+0.00(+0.33%)
Apr 14, 2003
1.036
1.046
1.036
1.043
385,826
+0.00(+0.42%)
Apr 11, 2003
1.029
1.052
1.028
1.039
315,965
+0.00(+0.40%)
Apr 10, 2003
1.017
1.034
1.017
1.034
535,076
+0.02(+2.05%)
Apr 09, 2003
1.012
1.016
1.011
1.014
311,201
+0.00(+0.37%)
Apr 08, 2003
1.001
1.012
1.001
1.010
234,989
+0.01(+0.69%)
Apr 07, 2003
0.9998
1.006
0.9923
1.003
1,182,884
-0.02(-2.15%)
Apr 04, 2003
1.033
1.033
1.019
1.025
622,403
-0.01(-1.15%)
Apr 03, 2003
1.042
1.049
1.031
1.037
484,268
-0.01(-0.81%)
Apr 02, 2003
1.074
1.074
1.046
1.046
724,020
-0.04(-3.26%)
Apr 01, 2003
1.072
1.083
1.066
1.081
566,831
+0.01(+0.94%)
Mar 31, 2003
1.082
1.082
1.071
1.071
358,834
-0.01(-0.87%)
Mar 28, 2003
1.071
1.080
1.065
1.080
638,281
+0.01(+0.47%)
Mar 27, 2003
1.051
1.077
1.051
1.075
523,962
+0.03(+3.14%)
Mar 26, 2003
1.033
1.045
1.033
1.042
341,369
+0.01(+1.19%)
Mar 25, 2003
1.027
1.034
1.024
1.030
387,414
+0.00(+0.18%)
Mar 24, 2003
1.038
1.047
1.024
1.028
633,517
-0.00(-0.37%)
Mar 21, 2003
1.047
1.054
1.027
1.032
1,408,346
-0.01(-1.27%)
Mar 20, 2003
1.015
1.046
1.009
1.045
1,327,370
+0.02(+2.22%)
Mar 19, 2003
1.030
1.036
1.010
1.023
711,318
-0.01(-0.82%)
Mar 18, 2003
1.044
1.044
1.014
1.031
1,082,855
-0.02(-1.68%)
Mar 17, 2003
1.046
1.056
1.043
1.049
814,523
+0.01(+0.91%)
Mar 14, 2003
1.042
1.049
1.033
1.039
871,682
-0.03(-3.14%)
Mar 13, 2003
1.096
1.096
1.068
1.073
825,637
-0.03(-2.38%)
Mar 12, 2003
1.124
1.124
1.096
1.099
1,101,908
-0.03(-2.79%)
Mar 11, 2003
1.118
1.131
1.117
1.131
1,752,891
+0.01(+0.93%)
Mar 10, 2003
1.116
1.133
1.115
1.120
790,706
+0.00(+0.06%)
Mar 07, 2003
1.099
1.121
1.095
1.119
965,360
+0.02(+2.01%)
Mar 06, 2003
1.093
1.097
1.085
1.097
408,055
+0.00(+0.20%)
Mar 05, 2003
1.082
1.096
1.082
1.095
670,036
+0.02(+1.55%)
Mar 04, 2003
1.074
1.084
1.065
1.079
692,265
+0.00(+0.44%)
Mar 03, 2003
1.083
1.086
1.073
1.074
2,689,672
-0.01(-1.02%)
Feb 28, 2003
1.078
1.085
1.073
1.085
1,678,266
+0.01(+1.00%)
Feb 27, 2003
1.074
1.086
1.071
1.074
1,022,520
+0.01(+1.01%)
Feb 26, 2003
1.028
1.066
1.028
1.063
749,424
+0.04(+3.91%)
Feb 25, 2003
1.037
1.052
1.023
1.023
843,102
-0.01(-1.00%)
Feb 24, 2003
1.008
1.036
1.005
1.034
765,302
+0.04(+3.53%)
Feb 21, 2003
0.9951
0.9986
0.9916
0.9986
381,063
+0.01(+0.83%)
Feb 20, 2003
0.9913
0.9945
0.9898
0.9904
174,654
+0.00(+0.29%)
Feb 19, 2003
0.9857
0.9876
0.9803
0.9876
84,151
+0.00(+0.06%)
Feb 18, 2003
0.9809
0.9891
0.9731
0.9869
239,752
+0.01(+0.77%)
Feb 14, 2003
0.9831
0.9961
0.9778
0.9794
223,874
-0.01(-0.96%)
Feb 13, 2003
0.9866
0.9888
0.9794
0.9888
290,560
+0.00(+0.35%)
Feb 12, 2003
0.9857
0.9882
0.9835
0.9853
789,118
-0.00(-0.16%)
Feb 11, 2003
0.9822
0.9910
0.9816
0.9869
373,124
+0.01(+1.19%)
Feb 10, 2003
0.9825
0.9844
0.9734
0.9753
598,587
-0.01(-1.12%)
Feb 07, 2003
0.9904
0.9948
0.9835
0.9863
233,401
-0.00(-0.25%)
Feb 06, 2003
1.001
1.003
0.9882
0.9888
435,047
-0.01(-1.26%)
Feb 05, 2003
1.005
1.012
0.9989
1.001
1,176,533
-0.00(-0.38%)
Feb 04, 2003
0.9926
1.007
0.9876
1.005
303,262
+0.02(+2.01%)
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.