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
Banco Santander ADR
(NY:
SAN
)
4.730
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Dec 31, 2003
4.218
4.275
4.218
4.275
1,414,659
+0.08(+1.87%)
Dec 30, 2003
4.164
4.218
4.164
4.196
407,961
+0.05(+1.11%)
Dec 29, 2003
4.154
4.182
4.125
4.150
1,004,450
+0.01(+0.34%)
Dec 26, 2003
4.150
4.271
4.100
4.136
594,522
+0.02(+0.52%)
Dec 24, 2003
4.022
4.129
4.022
4.114
129,524
+0.06(+1.58%)
Dec 23, 2003
4.050
4.079
4.022
4.050
352,892
+0.02(+0.62%)
Dec 22, 2003
3.986
3.986
3.986
4.025
363,849
+0.05(+1.25%)
Dec 19, 2003
3.997
4.011
3.947
3.976
348,677
-0.02(-0.53%)
Dec 18, 2003
3.933
4.015
3.929
3.997
1,087,335
+0.05(+1.17%)
Dec 17, 2003
3.926
3.947
3.897
3.951
629,923
+0.04(+0.91%)
Dec 16, 2003
3.908
3.940
3.894
3.915
507,704
+0.02(+0.46%)
Dec 15, 2003
3.919
3.919
3.897
3.897
956,124
-0.02(-0.45%)
Dec 12, 2003
3.887
3.912
3.883
3.915
359,073
+0.02(+0.46%)
Dec 11, 2003
3.819
3.897
3.801
3.897
557,153
+0.06(+1.48%)
Dec 10, 2003
3.840
3.862
3.833
3.840
724,890
-0.02(-0.64%)
Dec 09, 2003
3.876
3.897
3.858
3.865
405,994
-0.02(-0.55%)
Dec 08, 2003
3.840
3.897
3.819
3.887
475,954
+0.05(+1.20%)
Dec 05, 2003
3.812
3.876
3.808
3.840
365,816
-0.00(-0.09%)
Dec 04, 2003
3.851
3.869
3.826
3.844
712,246
-0.03(-0.83%)
Dec 03, 2003
3.847
3.901
3.847
3.876
962,867
+0.04(+1.11%)
Dec 02, 2003
3.815
3.858
3.812
3.833
3,493,520
+0.00(+0.09%)
Dec 01, 2003
3.783
3.844
3.783
3.830
3,420,188
+0.14(+3.66%)
Nov 28, 2003
3.669
3.737
3.669
3.694
286,865
+0.02(+0.58%)
Nov 26, 2003
3.652
3.677
3.641
3.673
1,085,087
+0.03(+0.88%)
Nov 25, 2003
3.623
3.648
3.623
3.641
2,693,612
+0.02(+0.59%)
Nov 24, 2003
3.577
3.623
3.577
3.620
783,049
+0.03(+0.79%)
Nov 21, 2003
3.545
3.595
3.534
3.591
663,639
+0.07(+1.92%)
Nov 20, 2003
3.531
3.531
3.531
3.524
511,356
-0.01(-0.30%)
Nov 19, 2003
3.492
3.538
3.488
3.534
682,745
+0.02(+0.71%)
Nov 18, 2003
3.495
3.538
3.495
3.509
564,458
+0.00(+0.10%)
Nov 17, 2003
3.513
3.513
3.445
3.506
544,229
-0.06(-1.60%)
Nov 14, 2003
3.598
3.613
3.559
3.563
1,373,919
-0.04(-0.99%)
Nov 13, 2003
3.534
3.613
3.516
3.598
1,117,679
+0.08(+2.33%)
Nov 12, 2003
3.459
3.556
3.459
3.516
1,148,304
+0.07(+1.96%)
Nov 11, 2003
3.431
3.463
3.424
3.449
352,611
-0.01(-0.21%)
Nov 10, 2003
3.502
3.516
3.452
3.456
548,443
-0.05(-1.52%)
Nov 07, 2003
3.488
3.520
3.477
3.509
524,280
+0.04(+1.02%)
Nov 06, 2003
3.459
3.484
3.452
3.474
753,829
+0.04(+1.04%)
Nov 05, 2003
3.417
3.449
3.424
3.438
745,962
+0.02(+0.73%)
Nov 04, 2003
3.417
3.445
3.410
3.413
570,401
-0.03(-0.93%)
Nov 03, 2003
3.392
3.452
3.420
3.445
754,110
+0.05(+1.36%)
Oct 31, 2003
3.363
3.395
3.378
3.399
584,969
+0.04(+1.06%)
Oct 30, 2003
3.356
3.392
3.338
3.363
703,255
+0.07(+2.16%)
Oct 29, 2003
3.271
3.310
3.271
3.292
701,288
-0.04(-1.07%)
Oct 28, 2003
3.285
3.342
3.285
3.328
579,912
+0.04(+1.19%)
Oct 27, 2003
3.282
3.324
3.267
3.289
350,082
+0.06(+1.76%)
Oct 24, 2003
3.214
3.257
3.203
3.232
414,985
-0.02(-0.55%)
Oct 23, 2003
3.210
3.257
3.210
3.250
469,773
+0.00(+0.11%)
Oct 22, 2003
3.299
3.299
3.228
3.246
774,058
-0.05(-1.62%)
Oct 21, 2003
3.282
3.328
3.282
3.299
322,267
+0.01(+0.43%)
Oct 20, 2003
3.250
3.303
3.250
3.285
384,922
+0.02(+0.76%)
Oct 17, 2003
3.303
3.278
3.239
3.260
371,997
-0.04(-1.29%)
Oct 16, 2003
3.296
3.321
3.296
3.303
1,038,447
+0.02(+0.54%)
Oct 15, 2003
3.310
3.338
3.285
3.285
754,110
-0.02(-0.65%)
Oct 14, 2003
3.264
3.317
3.264
3.306
414,423
+0.02(+0.54%)
Oct 13, 2003
3.264
3.296
3.264
3.289
350,925
+0.04(+1.20%)
Oct 10, 2003
3.257
3.264
3.239
3.250
329,291
+0.03(+1.00%)
Oct 09, 2003
3.203
3.257
3.203
3.217
610,256
+0.02(+0.56%)
Oct 08, 2003
3.164
3.225
3.193
3.200
650,434
+0.04(+1.13%)
Oct 07, 2003
3.139
3.185
3.139
3.164
840,366
+0.00(+0.11%)
Oct 06, 2003
3.125
3.178
3.125
3.161
576,259
+0.03(+1.02%)
Oct 03, 2003
3.143
3.171
3.104
3.128
647,624
+0.06(+1.97%)
Oct 02, 2003
3.079
3.089
3.050
3.068
572,326
-0.04(-1.15%)
Oct 01, 2003
3.029
3.114
3.061
3.104
677,125
+0.07(+2.47%)
Sep 30, 2003
3.057
3.057
3.004
3.029
827,723
-0.02(-0.58%)
Sep 29, 2003
3.022
3.054
3.022
3.047
475,393
+0.03(+0.94%)
Sep 26, 2003
3.068
3.057
3.007
3.018
552,658
-0.05(-1.62%)
Sep 25, 2003
3.075
3.114
3.057
3.068
542,543
+0.03(+1.06%)
Sep 24, 2003
3.125
3.125
3.011
3.036
1,610,773
-0.11(-3.51%)
Sep 23, 2003
3.153
3.161
3.114
3.146
878,297
+0.00(+0.11%)
Sep 22, 2003
3.164
3.164
3.111
3.143
783,330
-0.06(-1.78%)
Sep 19, 2003
3.196
3.200
3.164
3.200
353,454
-0.00(-0.11%)
Sep 18, 2003
3.196
3.203
3.168
3.203
516,975
+0.04(+1.12%)
Sep 17, 2003
3.161
3.175
3.150
3.168
720,394
+0.01(+0.23%)
Sep 16, 2003
3.146
3.161
3.111
3.161
189,651
+0.03(+0.91%)
Sep 15, 2003
3.118
3.164
3.118
3.132
411,894
+0.01(+0.23%)
Sep 12, 2003
3.079
3.136
3.075
3.125
974,668
-0.01(-0.23%)
Sep 11, 2003
3.100
3.139
3.096
3.132
1,076,377
+0.02(+0.69%)
Sep 10, 2003
3.114
3.139
3.093
3.111
1,037,604
-0.04(-1.13%)
Sep 09, 2003
3.153
3.185
3.146
3.146
441,958
-0.01(-0.23%)
Sep 08, 2003
3.121
3.182
3.121
3.153
687,521
+0.05(+1.72%)
Sep 05, 2003
3.068
3.157
3.068
3.100
437,462
+0.01(+0.46%)
Sep 04, 2003
3.072
3.107
3.068
3.086
300,351
+0.03(+0.93%)
Sep 03, 2003
3.050
3.086
3.043
3.057
795,131
-0.01(-0.23%)
Sep 02, 2003
3.043
3.064
3.011
3.064
397,284
+0.01(+0.35%)
Aug 29, 2003
3.040
3.064
3.032
3.054
216,905
+0.00(+0.12%)
Aug 28, 2003
3.036
3.072
3.025
3.050
288,551
+0.01(+0.35%)
Aug 27, 2003
3.032
3.061
3.025
3.040
288,832
-0.01(-0.47%)
Aug 26, 2003
3.029
3.057
2.979
3.054
880,263
+0.03(+0.94%)
Aug 25, 2003
3.032
3.061
2.972
3.025
356,544
-0.01(-0.23%)
Aug 22, 2003
3.054
3.061
3.011
3.032
413,580
-0.06(-1.84%)
Aug 21, 2003
3.100
3.107
3.061
3.089
445,610
-0.03(-0.91%)
Aug 20, 2003
3.107
3.143
3.107
3.118
316,647
-0.04(-1.13%)
Aug 19, 2003
3.136
3.161
3.107
3.153
807,774
-0.02(-0.56%)
Aug 18, 2003
3.168
3.185
3.157
3.171
326,762
-0.01(-0.45%)
Aug 15, 2003
3.196
3.210
3.178
3.185
188,808
+0.00(+0.11%)
Aug 14, 2003
3.128
3.210
3.128
3.182
781,083
+0.05(+1.71%)
Aug 13, 2003
3.143
3.150
3.104
3.128
246,687
-0.03(-1.01%)
Aug 12, 2003
3.136
3.171
3.125
3.161
509,670
+0.04(+1.14%)
Aug 11, 2003
3.082
3.136
3.079
3.125
488,317
+0.05(+1.50%)
Aug 08, 2003
3.118
3.143
3.047
3.079
465,840
-0.00(-0.12%)
Aug 07, 2003
3.086
3.093
3.054
3.082
461,063
-0.03(-1.03%)
Aug 06, 2003
3.104
3.132
3.057
3.114
1,324,750
+0.01(+0.34%)
Aug 05, 2003
3.132
3.168
3.104
3.104
1,063,453
-0.05(-1.58%)
Aug 04, 2003
3.146
3.185
3.118
3.153
392,789
+0.02(+0.68%)
Aug 01, 2003
3.157
3.157
3.125
3.132
160,712
-0.04(-1.12%)
Jul 31, 2003
3.203
3.203
3.161
3.168
442,239
-0.03(-0.89%)
Jul 30, 2003
3.185
3.210
3.164
3.196
168,017
-0.01(-0.33%)
Jul 29, 2003
3.225
3.250
3.175
3.207
582,721
-0.05(-1.53%)
Jul 28, 2003
3.264
3.324
3.232
3.257
230,391
-0.00(-0.11%)
Jul 25, 2003
3.207
3.260
3.185
3.260
420,323
+0.07(+2.23%)
Jul 24, 2003
3.203
3.264
3.189
3.189
298,665
+0.02(+0.67%)
Jul 23, 2003
3.121
3.168
3.121
3.168
517,818
+0.02(+0.79%)
Jul 22, 2003
3.143
3.153
3.107
3.143
656,896
+0.02(+0.57%)
Jul 21, 2003
3.150
3.150
3.079
3.125
536,362
-0.05(-1.68%)
Jul 18, 2003
3.168
3.185
3.114
3.178
493,374
+0.01(+0.34%)
Jul 17, 2003
3.132
3.193
3.132
3.168
437,462
-0.02(-0.67%)
Jul 16, 2003
3.228
3.228
3.168
3.189
143,573
-0.02(-0.67%)
Jul 15, 2003
3.257
3.278
3.150
3.210
980,849
-0.06(-1.96%)
Jul 14, 2003
3.242
3.289
3.239
3.274
360,759
+0.06(+1.88%)
Jul 11, 2003
3.189
3.257
3.189
3.214
274,783
+0.07(+2.38%)
Jul 10, 2003
3.153
3.175
3.132
3.139
313,838
-0.02(-0.56%)
Jul 09, 2003
3.175
3.200
3.146
3.157
516,975
-0.09(-2.63%)
Jul 08, 2003
3.232
3.292
3.203
3.242
994,054
+0.03(+0.89%)
Jul 07, 2003
3.185
3.232
3.185
3.214
642,567
+0.09(+2.73%)
Jul 03, 2003
3.114
3.161
3.114
3.128
580,754
-0.05(-1.68%)
Jul 02, 2003
3.139
3.185
3.107
3.182
1,656,008
+0.07(+2.17%)
Jul 01, 2003
3.121
3.136
3.064
3.114
656,896
-0.02(-0.79%)
Jun 30, 2003
3.164
3.203
3.118
3.139
466,402
-0.05(-1.45%)
Jun 27, 2003
3.168
3.207
3.157
3.185
348,677
-0.01(-0.22%)
Jun 26, 2003
3.150
3.200
3.139
3.193
409,085
+0.03(+0.90%)
Jun 25, 2003
3.153
3.214
3.125
3.164
326,481
-0.00(-0.11%)
Jun 24, 2003
3.143
3.175
3.079
3.168
427,067
-0.01(-0.22%)
Jun 23, 2003
3.221
3.221
3.150
3.175
748,491
-0.09(-2.73%)
Jun 20, 2003
3.246
3.292
3.221
3.264
688,364
+0.07(+2.34%)
Jun 19, 2003
3.214
3.232
3.182
3.189
495,060
-0.13(-3.97%)
Jun 18, 2003
3.317
3.346
3.299
3.321
321,986
-0.02(-0.74%)
Jun 17, 2003
3.349
3.381
3.306
3.346
404,870
-0.00(-0.11%)
Jun 16, 2003
3.292
3.360
3.274
3.349
828,285
+0.16(+5.14%)
Jun 13, 2003
3.257
3.296
3.185
3.185
891,221
-0.03(-0.89%)
Jun 12, 2003
3.207
3.246
3.182
3.214
763,382
+0.05(+1.57%)
Jun 11, 2003
3.075
3.182
3.064
3.164
752,986
+0.14(+4.71%)
Jun 10, 2003
3.007
3.025
2.983
3.022
268,040
+0.06(+2.04%)
Jun 09, 2003
2.968
2.993
2.940
2.961
668,697
-0.02(-0.60%)
Jun 06, 2003
2.997
3.022
2.954
2.979
453,477
+0.04(+1.33%)
Jun 05, 2003
2.933
2.954
2.901
2.940
409,647
-0.02(-0.84%)
Jun 04, 2003
2.929
2.965
2.897
2.965
756,920
+0.07(+2.33%)
Jun 03, 2003
2.883
2.915
2.865
2.897
436,900
+0.01(+0.25%)
Jun 02, 2003
2.883
2.965
2.876
2.890
854,695
+0.01(+0.50%)
May 30, 2003
2.833
2.919
2.833
2.876
713,089
+0.04(+1.38%)
May 29, 2003
2.830
2.879
2.830
2.837
412,737
+0.00(+0.13%)
May 28, 2003
2.787
2.865
2.787
2.833
383,517
+0.02(+0.76%)
May 27, 2003
2.730
2.833
2.730
2.812
420,042
+0.07(+2.46%)
May 23, 2003
2.744
2.815
2.737
2.744
776,868
+0.02(+0.78%)
May 22, 2003
2.691
2.730
2.676
2.723
363,568
+0.05(+2.00%)
May 21, 2003
2.641
2.676
2.634
2.669
502,084
-0.04(-1.57%)
May 20, 2003
2.741
2.741
2.684
2.712
450,387
+0.01(+0.40%)
May 19, 2003
2.773
2.780
2.669
2.701
710,841
-0.14(-5.01%)
May 16, 2003
2.765
2.862
2.765
2.844
652,962
+0.07(+2.70%)
May 15, 2003
2.723
2.808
2.723
2.769
465,559
+0.03(+1.04%)
May 14, 2003
2.765
2.773
2.716
2.741
424,257
-0.02(-0.90%)
May 13, 2003
2.790
2.805
2.744
2.765
278,717
-0.07(-2.51%)
May 12, 2003
2.769
2.844
2.758
2.837
577,102
+0.08(+2.84%)
May 09, 2003
2.680
2.794
2.680
2.758
613,346
+0.07(+2.65%)
May 08, 2003
2.719
2.726
2.648
2.687
849,357
-0.10(-3.70%)
May 07, 2003
2.879
2.879
2.765
2.790
582,159
-0.10(-3.57%)
May 06, 2003
2.862
2.929
2.858
2.894
843,176
+0.03(+1.12%)
May 05, 2003
2.837
2.890
2.830
2.862
1,237,370
+0.05(+1.90%)
May 02, 2003
2.723
2.833
2.694
2.808
698,760
+0.03(+1.15%)
May 01, 2003
2.776
2.812
2.733
2.776
880,263
-0.02(-0.76%)
Apr 30, 2003
2.773
2.808
2.744
2.797
592,274
+0.02(+0.77%)
Apr 29, 2003
2.773
2.805
2.741
2.776
417,514
-0.03(-1.14%)
Apr 28, 2003
2.701
2.812
2.701
2.808
624,585
+0.09(+3.14%)
Apr 25, 2003
2.723
2.744
2.712
2.723
528,495
-0.02(-0.91%)
Apr 24, 2003
2.783
2.787
2.733
2.748
799,345
-0.04(-1.28%)
Apr 23, 2003
2.769
2.805
2.733
2.783
1,270,524
-0.05(-1.64%)
Apr 22, 2003
2.684
2.830
2.684
2.830
1,015,688
+0.11(+4.19%)
Apr 21, 2003
2.662
2.748
2.662
2.716
171,107
+0.00(+0.00%)
Apr 17, 2003
2.687
2.748
2.680
2.716
607,165
+0.07(+2.83%)
Apr 16, 2003
2.680
2.687
2.623
2.641
469,492
-0.01(-0.54%)
Apr 15, 2003
2.595
2.676
2.595
2.655
583,845
+0.02(+0.95%)
Apr 14, 2003
2.548
2.641
2.545
2.630
604,917
-0.02(-0.81%)
Apr 11, 2003
2.591
2.652
2.538
2.652
625,147
+0.05(+1.91%)
Apr 10, 2003
2.591
2.630
2.566
2.602
987,030
+0.01(+0.27%)
Apr 09, 2003
2.609
2.648
2.584
2.595
802,717
-0.02(-0.82%)
Apr 08, 2003
2.591
2.616
2.538
2.616
711,403
+0.02(+0.96%)
Apr 07, 2003
2.616
2.637
2.566
2.591
1,493,891
+0.05(+2.10%)
Apr 04, 2003
2.491
2.541
2.491
2.538
1,054,181
+0.08(+3.33%)
Apr 03, 2003
2.442
2.474
2.410
2.456
2,389,327
+0.03(+1.32%)
Apr 02, 2003
2.395
2.456
2.395
2.424
847,109
+0.10(+4.29%)
Apr 01, 2003
2.328
2.367
2.292
2.324
534,395
+0.06(+2.67%)
Mar 31, 2003
2.264
2.299
2.249
2.264
374,807
-0.02(-1.09%)
Mar 28, 2003
2.278
2.360
2.278
2.289
341,934
-0.06(-2.58%)
Mar 27, 2003
2.324
2.385
2.313
2.349
1,212,364
-0.05(-2.22%)
Mar 26, 2003
2.399
2.402
2.331
2.402
320,300
-0.02(-0.74%)
Mar 25, 2003
2.317
2.420
2.313
2.420
373,683
+0.16(+6.92%)
Mar 24, 2003
2.349
2.367
2.260
2.264
455,444
-0.21(-8.49%)
Mar 21, 2003
2.385
2.520
2.381
2.474
1,432,079
+0.16(+7.09%)
Mar 20, 2003
2.299
2.345
2.253
2.310
375,369
-0.02(-1.07%)
Mar 19, 2003
2.338
2.370
2.289
2.335
477,078
+0.01(+0.46%)
Mar 18, 2003
2.313
2.356
2.292
2.324
1,380,381
+0.05(+2.03%)
Mar 17, 2003
2.139
2.313
2.139
2.278
1,024,398
+0.09(+3.90%)
Mar 14, 2003
2.189
2.239
2.150
2.192
1,158,138
+0.09(+4.05%)
Mar 13, 2003
2.032
2.107
2.004
2.107
1,115,993
+0.09(+4.23%)
Mar 12, 2003
2.032
2.036
1.958
2.022
545,072
-0.06(-2.91%)
Mar 11, 2003
2.093
2.103
2.050
2.082
311,590
+0.01(+0.69%)
Mar 10, 2003
2.100
2.103
2.039
2.068
713,651
-0.08(-3.81%)
Mar 07, 2003
2.139
2.182
2.139
2.150
570,078
-0.05(-2.27%)
Mar 06, 2003
2.171
2.228
2.168
2.200
317,209
-0.06(-2.68%)
Mar 05, 2003
2.210
2.278
2.207
2.260
482,698
+0.05(+2.42%)
Mar 04, 2003
2.214
2.267
2.192
2.207
719,551
-0.08(-3.58%)
Mar 03, 2003
2.328
2.345
2.271
2.289
322,267
+0.03(+1.42%)
Feb 28, 2003
2.249
2.299
2.246
2.257
753,548
+0.07(+3.43%)
Feb 27, 2003
2.135
2.207
2.135
2.182
609,413
+0.10(+4.97%)
Feb 26, 2003
2.118
2.125
2.068
2.079
568,392
-0.06(-2.83%)
Feb 25, 2003
2.121
2.160
2.071
2.139
689,207
-0.04(-1.96%)
Feb 24, 2003
2.221
2.224
2.168
2.182
494,498
-0.09(-3.77%)
Feb 21, 2003
2.200
2.292
2.200
2.267
756,639
+0.05(+2.41%)
Feb 20, 2003
2.271
2.278
2.207
2.214
234,324
-0.04(-1.74%)
Feb 19, 2003
2.306
2.306
2.235
2.253
387,731
-0.06(-2.62%)
Feb 18, 2003
2.281
2.335
2.281
2.313
1,079,187
+0.07(+3.01%)
Feb 14, 2003
2.125
2.260
2.125
2.246
1,026,646
+0.10(+4.47%)
Feb 13, 2003
2.114
2.153
2.100
2.150
790,916
+0.04(+1.85%)
Feb 12, 2003
2.143
2.143
2.086
2.111
551,534
-0.06(-2.63%)
Feb 11, 2003
2.146
2.200
2.143
2.168
338,562
+0.06(+2.70%)
Feb 10, 2003
2.121
2.150
2.100
2.111
373,402
-0.05(-2.47%)
Feb 07, 2003
2.185
2.192
2.150
2.164
1,897,638
-0.03(-1.30%)
Feb 06, 2003
2.214
2.235
2.175
2.192
946,290
-0.05(-2.07%)
Feb 05, 2003
2.185
2.289
2.185
2.239
531,305
+0.05(+2.44%)
Feb 04, 2003
2.214
2.224
2.171
2.185
495,622
+0.01(+0.66%)
Feb 03, 2003
2.200
2.257
2.171
2.171
344,182
-0.06(-2.87%)
Jan 31, 2003
2.210
2.260
2.168
2.235
800,188
-0.01(-0.32%)
Jan 30, 2003
2.278
2.278
2.235
2.242
1,333,460
-0.05(-2.02%)
Jan 29, 2003
2.139
2.331
2.139
2.289
1,670,618
+0.00(+0.00%)
Jan 28, 2003
2.306
2.331
2.260
2.289
629,361
-0.03(-1.23%)
Jan 27, 2003
2.328
2.385
2.267
2.317
849,919
-0.04(-1.51%)
Jan 24, 2003
2.438
2.438
2.353
2.353
640,038
-0.11(-4.62%)
Jan 23, 2003
2.470
2.477
2.406
2.466
1,218,264
+0.06(+2.36%)
Jan 22, 2003
2.427
2.456
2.402
2.410
929,432
-0.06(-2.59%)
Jan 21, 2003
2.523
2.527
2.470
2.474
604,636
-0.06(-2.25%)
Jan 17, 2003
2.595
2.598
2.502
2.531
693,702
-0.10(-3.92%)
Jan 16, 2003
2.644
2.655
2.623
2.634
553,782
-0.00(-0.13%)
Jan 15, 2003
2.676
2.694
2.620
2.637
1,009,788
-0.06(-2.24%)
Jan 14, 2003
2.641
2.701
2.623
2.698
732,757
+0.06(+2.16%)
Jan 13, 2003
2.644
2.666
2.630
2.641
385,765
+0.02(+0.95%)
Jan 10, 2003
2.570
2.637
2.570
2.616
439,710
+0.02(+0.68%)
Jan 09, 2003
2.555
2.623
2.527
2.598
2,448,892
+0.06(+2.24%)
Jan 08, 2003
2.559
2.595
2.541
2.541
641,724
+0.00(+0.14%)
Jan 07, 2003
2.559
2.595
2.509
2.538
502,927
-0.04(-1.66%)
Jan 06, 2003
2.548
2.584
2.499
2.580
1,348,070
+0.07(+2.69%)
Jan 03, 2003
2.534
2.541
2.495
2.513
542,262
-0.04(-1.40%)
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.