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
John Hancock Funds, Premium Dividend Fund
(NY:
PDT
)
11.44
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2004
3.578
3.584
3.557
3.584
28,689
-0.01(-0.17%)
Mar 30, 2004
3.618
3.621
3.563
3.590
39,572
-0.02(-0.59%)
Mar 29, 2004
3.551
3.612
3.551
3.612
33,306
+0.04(+1.19%)
Mar 26, 2004
3.569
3.578
3.569
3.569
11,212
+0.02(+0.43%)
Mar 25, 2004
3.578
3.587
3.542
3.554
48,146
-0.03(-0.85%)
Mar 24, 2004
3.575
3.584
3.563
3.584
35,615
+0.01(+0.25%)
Mar 23, 2004
3.542
3.575
3.542
3.575
31,657
+0.05(+1.38%)
Mar 22, 2004
3.539
3.563
3.527
3.527
39,572
-0.02(-0.51%)
Mar 19, 2004
3.581
3.581
3.545
3.545
10,552
-0.05(-1.27%)
Mar 18, 2004
3.572
3.590
3.572
3.590
21,105
+0.02(+0.51%)
Mar 17, 2004
3.599
3.599
3.560
3.572
41,550
-0.01(-0.17%)
Mar 16, 2004
3.548
3.578
3.548
3.578
35,285
+0.04(+1.03%)
Mar 15, 2004
3.606
3.606
3.542
3.542
24,732
-0.04(-1.02%)
Mar 12, 2004
3.590
3.596
3.569
3.578
14,180
-0.01(-0.25%)
Mar 11, 2004
3.578
3.599
3.569
3.587
55,731
-0.00(-0.08%)
Mar 10, 2004
3.593
3.596
3.578
3.590
36,604
+0.01(+0.34%)
Mar 09, 2004
3.557
3.584
3.557
3.578
64,964
+0.02(+0.51%)
Mar 08, 2004
3.530
3.560
3.512
3.560
35,285
+0.04(+1.03%)
Mar 05, 2004
3.499
3.548
3.499
3.524
74,527
+0.03(+0.87%)
Mar 04, 2004
3.487
3.493
3.487
3.493
2,967
+0.00(+0.00%)
Mar 03, 2004
3.472
3.493
3.472
3.493
10,882
+0.01(+0.26%)
Mar 02, 2004
3.463
3.493
3.463
3.484
150,045
+0.01(+0.35%)
Mar 01, 2004
3.457
3.475
3.457
3.472
43,859
+0.02(+0.61%)
Feb 27, 2004
3.469
3.472
3.451
3.451
30,998
-0.01(-0.26%)
Feb 26, 2004
3.460
3.469
3.460
3.460
31,328
+0.02(+0.44%)
Feb 25, 2004
3.418
3.448
3.418
3.445
30,668
+0.05(+1.34%)
Feb 24, 2004
3.451
3.451
3.399
3.399
75,517
-0.05(-1.49%)
Feb 23, 2004
3.442
3.460
3.436
3.451
35,285
-0.02(-0.52%)
Feb 20, 2004
3.469
3.475
3.466
3.469
33,966
-0.00(-0.09%)
Feb 19, 2004
3.475
3.475
3.469
3.472
38,253
-0.00(-0.09%)
Feb 18, 2004
3.472
3.475
3.463
3.475
68,921
+0.00(+0.09%)
Feb 17, 2004
3.472
3.472
3.466
3.472
57,379
+0.00(+0.09%)
Feb 13, 2004
3.472
3.472
3.460
3.469
52,103
-0.00(-0.09%)
Feb 12, 2004
3.460
3.472
3.457
3.472
30,998
+0.01(+0.17%)
Feb 11, 2004
3.472
3.472
3.454
3.466
39,572
-0.00(-0.09%)
Feb 10, 2004
3.472
3.472
3.448
3.469
35,944
-0.01(-0.26%)
Feb 09, 2004
3.481
3.481
3.463
3.478
33,966
-0.00(-0.09%)
Feb 06, 2004
3.448
3.481
3.448
3.481
18,137
+0.02(+0.61%)
Feb 05, 2004
3.457
3.472
3.445
3.460
29,019
+0.01(+0.18%)
Feb 04, 2004
3.454
3.478
3.448
3.454
60,677
-0.00(-0.09%)
Feb 03, 2004
3.448
3.457
3.436
3.457
97,611
+0.02(+0.71%)
Feb 02, 2004
3.445
3.463
3.433
3.433
55,401
-0.01(-0.18%)
Jan 30, 2004
3.475
3.484
3.427
3.439
45,837
-0.03(-0.79%)
Jan 29, 2004
3.472
3.472
3.442
3.466
27,370
+0.02(+0.70%)
Jan 28, 2004
3.475
3.475
3.442
3.442
40,231
-0.02(-0.61%)
Jan 27, 2004
3.481
3.484
3.436
3.463
63,315
-0.02(-0.52%)
Jan 26, 2004
3.475
3.481
3.460
3.481
28,360
+0.02(+0.44%)
Jan 23, 2004
3.478
3.490
3.466
3.466
25,722
-0.04(-1.12%)
Jan 22, 2004
3.460
3.512
3.460
3.505
42,870
+0.00(+0.09%)
Jan 21, 2004
3.518
3.530
3.493
3.502
14,839
+0.01(+0.35%)
Jan 20, 2004
3.502
3.509
3.484
3.490
29,349
-0.01(-0.26%)
Jan 16, 2004
3.493
3.502
3.472
3.499
43,859
+0.02(+0.52%)
Jan 15, 2004
3.493
3.493
3.466
3.481
34,296
-0.01(-0.35%)
Jan 14, 2004
3.484
3.493
3.442
3.493
49,135
+0.02(+0.61%)
Jan 13, 2004
3.472
3.487
3.430
3.472
93,984
+0.01(+0.35%)
Jan 12, 2004
3.490
3.490
3.454
3.460
45,837
-0.02(-0.44%)
Jan 09, 2004
3.472
3.478
3.445
3.475
30,668
+0.01(+0.26%)
Jan 08, 2004
3.460
3.475
3.442
3.466
18,467
-0.01(-0.35%)
Jan 07, 2004
3.454
3.478
3.442
3.478
33,306
+0.04(+1.24%)
Jan 06, 2004
3.457
3.481
3.436
3.436
40,561
+0.00(+0.00%)
Jan 05, 2004
3.421
3.454
3.421
3.436
58,369
+0.02(+0.44%)
Jan 02, 2004
3.442
3.454
3.418
3.421
52,763
-0.01(-0.35%)
Dec 31, 2003
3.469
3.484
3.427
3.433
51,444
-0.03(-0.96%)
Dec 30, 2003
3.466
3.487
3.466
3.466
24,402
-0.01(-0.17%)
Dec 29, 2003
3.445
3.487
3.442
3.472
81,123
-0.00(-0.09%)
Dec 26, 2003
3.487
3.487
3.445
3.475
14,839
+0.02(+0.53%)
Dec 24, 2003
3.457
3.472
3.430
3.457
23,413
+0.00(+0.00%)
Dec 23, 2003
3.442
3.469
3.442
3.457
12,861
+0.02(+0.44%)
Dec 22, 2003
3.430
3.445
3.442
3.442
13,850
+0.01(+0.35%)
Dec 19, 2003
3.427
3.454
3.427
3.430
30,998
-0.03(-0.79%)
Dec 18, 2003
3.384
3.457
3.384
3.457
16,158
+0.04(+1.06%)
Dec 17, 2003
3.415
3.424
3.415
3.421
9,563
-0.02(-0.62%)
Dec 16, 2003
3.424
3.442
3.424
3.442
32,317
+0.02(+0.44%)
Dec 15, 2003
3.442
3.442
3.411
3.427
45,837
+0.02(+0.44%)
Dec 12, 2003
3.396
3.402
3.396
3.411
20,115
+0.02(+0.45%)
Dec 11, 2003
3.366
3.421
3.360
3.396
45,178
-0.01(-0.27%)
Dec 10, 2003
3.372
3.372
3.372
3.405
38,253
+0.02(+0.72%)
Dec 09, 2003
3.384
3.384
3.384
3.381
14,839
+0.01(+0.36%)
Dec 08, 2003
3.378
3.378
3.369
3.369
14,839
-0.00(-0.09%)
Dec 05, 2003
3.396
3.396
3.360
3.372
20,445
-0.02(-0.71%)
Dec 04, 2003
3.427
3.427
3.399
3.396
61,007
-0.01(-0.27%)
Dec 03, 2003
3.411
3.439
3.405
3.405
25,722
-0.02(-0.62%)
Dec 02, 2003
3.408
3.427
3.402
3.427
39,572
+0.03(+0.89%)
Dec 01, 2003
3.463
3.463
3.396
3.396
32,647
-0.05(-1.32%)
Nov 28, 2003
3.472
3.472
3.442
3.442
5,606
+0.00(+0.00%)
Nov 26, 2003
3.396
3.442
3.396
3.442
40,231
+0.06(+1.79%)
Nov 25, 2003
3.381
3.381
3.369
3.381
16,488
-0.02(-0.45%)
Nov 24, 2003
3.381
3.421
3.366
3.396
30,009
+0.03(+0.99%)
Nov 21, 2003
3.378
3.378
3.369
3.363
25,062
+0.00(+0.09%)
Nov 20, 2003
3.339
3.415
3.339
3.360
39,902
-0.03(-0.81%)
Nov 19, 2003
3.390
3.390
3.390
3.387
25,722
+0.00(+0.00%)
Nov 18, 2003
3.381
3.408
3.336
3.387
129,599
+0.01(+0.27%)
Nov 17, 2003
3.393
3.411
3.363
3.378
31,657
+0.02(+0.45%)
Nov 14, 2003
3.387
3.396
3.366
3.363
70,570
-0.02(-0.72%)
Nov 13, 2003
3.381
3.387
3.375
3.387
21,105
+0.03(+0.81%)
Nov 12, 2003
3.366
3.393
3.339
3.360
22,754
-0.02(-0.63%)
Nov 11, 2003
3.381
3.381
3.381
3.381
22,094
-0.01(-0.18%)
Nov 10, 2003
3.387
3.387
3.387
3.387
15,169
+0.02(+0.63%)
Nov 07, 2003
3.366
3.366
3.342
3.366
16,488
+0.01(+0.36%)
Nov 06, 2003
3.411
3.411
3.354
3.354
44,518
-0.03(-0.81%)
Nov 05, 2003
3.411
3.393
3.381
3.381
49,795
-0.01(-0.36%)
Nov 04, 2003
3.411
3.411
3.393
3.393
22,094
-0.00(-0.09%)
Nov 03, 2003
3.396
3.396
3.396
3.396
28,030
+0.05(+1.36%)
Oct 31, 2003
3.348
3.348
3.348
3.351
6,595
+0.02(+0.64%)
Oct 30, 2003
3.330
3.330
3.330
3.330
4,946
-0.02(-0.45%)
Oct 29, 2003
3.381
3.381
3.336
3.345
29,349
+0.04(+1.10%)
Oct 28, 2003
3.327
3.327
3.308
3.308
20,775
-0.01(-0.37%)
Oct 27, 2003
3.366
3.366
3.321
3.321
37,593
-0.03(-0.91%)
Oct 24, 2003
3.336
3.381
3.336
3.351
43,529
+0.02(+0.64%)
Oct 23, 2003
3.336
3.351
3.311
3.330
22,094
+0.00(+0.00%)
Oct 22, 2003
3.308
3.336
3.293
3.330
38,583
+0.05(+1.67%)
Oct 21, 2003
3.290
3.290
3.275
3.275
40,561
-0.03(-0.92%)
Oct 20, 2003
3.290
3.293
3.290
3.305
43,529
+0.00(+0.00%)
Oct 17, 2003
3.321
3.321
3.290
3.305
26,381
+0.01(+0.37%)
Oct 16, 2003
3.284
3.321
3.290
3.293
24,073
+0.01(+0.28%)
Oct 15, 2003
3.269
3.284
3.269
3.284
13,850
-0.01(-0.18%)
Oct 14, 2003
3.266
3.287
3.266
3.290
28,360
+0.06(+1.88%)
Oct 13, 2003
3.260
3.266
3.230
3.230
21,435
-0.05(-1.57%)
Oct 10, 2003
3.287
3.287
3.281
3.281
4,287
+0.01(+0.19%)
Oct 09, 2003
3.275
3.275
3.248
3.275
20,445
-0.02(-0.64%)
Oct 08, 2003
3.251
3.296
3.251
3.296
51,114
+0.04(+1.21%)
Oct 07, 2003
3.239
3.257
3.217
3.257
49,465
+0.02(+0.56%)
Oct 06, 2003
3.214
3.251
3.214
3.239
50,124
+0.02(+0.47%)
Oct 03, 2003
3.196
3.223
3.196
3.223
17,807
+0.02(+0.76%)
Oct 02, 2003
3.199
3.199
3.199
3.199
10,222
-0.02(-0.75%)
Oct 01, 2003
3.214
3.223
3.202
3.223
44,189
+0.01(+0.38%)
Sep 30, 2003
3.184
3.184
3.184
3.211
19,786
+0.04(+1.24%)
Sep 29, 2003
3.175
3.178
3.169
3.172
43,529
+0.00(+0.00%)
Sep 26, 2003
3.154
3.172
3.154
3.172
56,060
+0.02(+0.67%)
Sep 25, 2003
3.129
3.151
3.126
3.151
49,465
+0.02(+0.78%)
Sep 24, 2003
3.160
3.160
3.154
3.126
22,424
-0.02(-0.48%)
Sep 23, 2003
3.132
3.151
3.136
3.142
64,305
+0.01(+0.29%)
Sep 22, 2003
3.148
3.160
3.126
3.132
72,879
-0.03(-0.86%)
Sep 19, 2003
3.181
3.181
3.160
3.160
68,921
-0.04(-1.14%)
Sep 18, 2003
3.172
3.205
3.172
3.196
55,071
+0.00(+0.09%)
Sep 17, 2003
3.178
3.193
3.178
3.193
29,349
+0.01(+0.38%)
Sep 16, 2003
3.175
3.181
3.160
3.181
42,870
+0.02(+0.67%)
Sep 15, 2003
3.154
3.172
3.132
3.160
41,221
+0.01(+0.19%)
Sep 12, 2003
3.175
3.178
3.132
3.154
78,485
-0.01(-0.29%)
Sep 11, 2003
3.145
3.163
3.129
3.163
82,112
+0.01(+0.19%)
Sep 10, 2003
3.154
3.190
3.148
3.157
52,433
+0.02(+0.58%)
Sep 09, 2003
3.181
3.181
3.117
3.139
31,328
-0.05(-1.43%)
Sep 08, 2003
3.157
3.184
3.129
3.184
50,124
+0.03(+0.86%)
Sep 05, 2003
3.139
3.196
3.111
3.157
78,155
+0.02(+0.58%)
Sep 04, 2003
3.139
3.160
3.123
3.139
68,592
+0.00(+0.00%)
Sep 03, 2003
3.108
3.157
3.108
3.139
40,561
+0.04(+1.17%)
Sep 02, 2003
3.117
3.157
3.096
3.102
82,112
+0.00(+0.10%)
Aug 29, 2003
3.072
3.139
3.072
3.099
36,274
+0.05(+1.69%)
Aug 28, 2003
3.093
3.114
3.032
3.048
39,572
-0.02(-0.59%)
Aug 27, 2003
3.048
3.078
3.042
3.066
33,306
+0.00(+0.10%)
Aug 26, 2003
3.114
3.123
3.063
3.063
107,504
-0.03(-0.98%)
Aug 25, 2003
3.117
3.117
3.066
3.093
36,274
-0.02(-0.49%)
Aug 22, 2003
3.108
3.123
3.108
3.108
24,402
+0.02(+0.59%)
Aug 21, 2003
3.123
3.123
3.045
3.090
30,338
-0.03(-1.07%)
Aug 20, 2003
3.108
3.169
3.084
3.123
38,912
+0.00(+0.00%)
Aug 19, 2003
3.154
3.154
3.123
3.123
47,486
-0.05(-1.44%)
Aug 18, 2003
3.181
3.181
3.078
3.169
100,909
-0.02(-0.48%)
Aug 15, 2003
3.214
3.223
3.178
3.184
35,944
+0.00(+0.00%)
Aug 14, 2003
3.184
3.214
3.184
3.184
29,679
+0.03(+0.96%)
Aug 13, 2003
3.166
3.184
3.129
3.154
25,062
-0.01(-0.38%)
Aug 12, 2003
3.184
3.184
3.123
3.166
24,073
+0.01(+0.38%)
Aug 11, 2003
3.154
3.160
3.142
3.154
27,700
+0.01(+0.39%)
Aug 08, 2003
3.123
3.154
3.099
3.142
32,976
+0.03(+0.97%)
Aug 07, 2003
3.081
3.111
3.078
3.111
79,144
+0.01(+0.29%)
Aug 06, 2003
3.063
3.102
3.063
3.102
25,722
+0.05(+1.79%)
Aug 05, 2003
3.057
3.105
3.048
3.048
55,071
-0.04(-1.18%)
Aug 04, 2003
3.142
3.142
3.078
3.084
49,465
-0.07(-2.31%)
Aug 01, 2003
3.169
3.178
3.154
3.157
40,561
-0.03(-0.86%)
Jul 31, 2003
3.251
3.251
3.178
3.184
40,231
-0.06(-1.87%)
Jul 30, 2003
3.245
3.248
3.184
3.245
82,772
+0.02(+0.56%)
Jul 29, 2003
3.257
3.260
3.208
3.227
70,240
-0.02(-0.56%)
Jul 28, 2003
3.260
3.290
3.245
3.245
82,442
-0.01(-0.28%)
Jul 25, 2003
3.239
3.254
3.220
3.254
25,722
-0.01(-0.37%)
Jul 24, 2003
3.266
3.266
3.245
3.266
20,445
+0.00(+0.09%)
Jul 23, 2003
3.269
3.269
3.245
3.263
49,465
-0.01(-0.19%)
Jul 22, 2003
3.214
3.269
3.190
3.269
25,722
+0.05(+1.70%)
Jul 21, 2003
3.275
3.293
3.214
3.214
41,880
-0.07(-2.12%)
Jul 18, 2003
3.296
3.296
3.154
3.284
142,130
-0.03(-0.82%)
Jul 17, 2003
3.354
3.354
3.305
3.311
63,315
-0.05(-1.44%)
Jul 16, 2003
3.378
3.381
3.336
3.360
125,971
-0.02(-0.72%)
Jul 15, 2003
3.387
3.393
3.357
3.384
80,463
+0.00(+0.09%)
Jul 14, 2003
3.411
3.411
3.354
3.381
108,494
+0.00(+0.00%)
Jul 11, 2003
3.381
3.381
3.357
3.381
60,677
+0.00(+0.00%)
Jul 10, 2003
3.396
3.396
3.372
3.381
36,274
+0.00(+0.00%)
Jul 09, 2003
3.415
3.415
3.366
3.381
91,346
-0.02(-0.45%)
Jul 08, 2003
3.457
3.463
3.396
3.396
100,909
-0.03(-0.89%)
Jul 07, 2003
3.445
3.445
3.424
3.427
42,210
-0.03(-0.88%)
Jul 03, 2003
3.442
3.487
3.421
3.457
33,306
+0.04(+1.24%)
Jul 02, 2003
3.396
3.415
3.387
3.415
11,212
+0.03(+0.90%)
Jul 01, 2003
3.396
3.396
3.369
3.384
13,520
+0.00(+0.00%)
Jun 30, 2003
3.354
3.384
3.354
3.384
92,994
+0.02(+0.54%)
Jun 27, 2003
3.418
3.427
3.360
3.366
65,953
-0.02(-0.63%)
Jun 26, 2003
3.396
3.405
3.360
3.387
59,358
-0.01(-0.27%)
Jun 25, 2003
3.378
3.396
3.354
3.396
47,157
+0.02(+0.72%)
Jun 24, 2003
3.381
3.393
3.366
3.372
59,028
+0.00(+0.00%)
Jun 23, 2003
3.396
3.399
3.366
3.372
62,326
-0.02(-0.71%)
Jun 20, 2003
3.366
3.396
3.351
3.396
56,390
+0.05(+1.54%)
Jun 19, 2003
3.351
3.360
3.336
3.345
91,346
-0.00(-0.09%)
Jun 18, 2003
3.357
3.393
3.336
3.348
126,961
-0.04(-1.16%)
Jun 17, 2003
3.396
3.396
3.324
3.387
169,171
+0.05(+1.55%)
Jun 16, 2003
3.351
3.354
3.321
3.336
137,843
-0.00(-0.09%)
Jun 13, 2003
3.339
3.363
3.336
3.339
115,749
-0.01(-0.36%)
Jun 12, 2003
3.327
3.354
3.327
3.351
60,018
+0.05(+1.38%)
Jun 11, 2003
3.299
3.305
3.287
3.305
33,306
+0.01(+0.28%)
Jun 10, 2003
3.281
3.299
3.272
3.296
92,665
+0.01(+0.18%)
Jun 09, 2003
3.296
3.299
3.269
3.290
200,499
+0.00(+0.09%)
Jun 06, 2003
3.305
3.305
3.269
3.287
324,163
-0.00(-0.09%)
Jun 05, 2003
3.302
3.302
3.272
3.290
772,649
-0.01(-0.37%)
Jun 04, 2003
3.311
3.330
3.281
3.302
105,196
-0.03(-1.00%)
Jun 03, 2003
3.366
3.408
3.305
3.336
176,756
-0.03(-0.90%)
Jun 02, 2003
3.360
3.366
3.327
3.366
35,944
+0.01(+0.18%)
May 30, 2003
3.411
3.411
3.336
3.360
31,657
-0.03(-0.98%)
May 29, 2003
3.381
3.396
3.336
3.393
107,175
+0.04(+1.27%)
May 28, 2003
3.357
3.357
3.336
3.351
106,845
+0.02(+0.73%)
May 27, 2003
3.275
3.327
3.263
3.327
142,790
+0.07(+2.05%)
May 23, 2003
3.193
3.290
3.193
3.260
119,706
+0.04(+1.13%)
May 22, 2003
3.190
3.223
3.178
3.223
63,315
+0.04(+1.24%)
May 21, 2003
3.123
3.184
3.123
3.184
37,263
+0.03(+1.06%)
May 20, 2003
3.117
3.151
3.117
3.151
57,379
+0.02(+0.68%)
May 19, 2003
3.120
3.129
3.108
3.129
69,251
+0.01(+0.29%)
May 16, 2003
3.108
3.123
3.087
3.120
118,716
+0.01(+0.39%)
May 15, 2003
3.105
3.108
3.087
3.108
62,326
+0.01(+0.39%)
May 14, 2003
3.105
3.105
3.081
3.096
66,943
-0.01(-0.29%)
May 13, 2003
3.078
3.105
3.069
3.105
42,540
+0.02(+0.59%)
May 12, 2003
3.087
3.102
3.087
3.087
48,476
-0.01(-0.20%)
May 09, 2003
3.072
3.093
3.072
3.093
43,529
-0.01(-0.29%)
May 08, 2003
3.108
3.108
3.093
3.102
71,230
+0.01(+0.29%)
May 07, 2003
3.084
3.111
3.078
3.093
58,698
+0.01(+0.20%)
May 06, 2003
3.081
3.093
3.081
3.087
40,231
+0.00(+0.10%)
May 05, 2003
3.084
3.093
3.081
3.084
30,338
-0.01(-0.29%)
May 02, 2003
3.093
3.111
3.069
3.093
176,426
+0.01(+0.30%)
May 01, 2003
3.099
3.114
3.081
3.084
32,647
-0.01(-0.29%)
Apr 30, 2003
3.096
3.108
3.093
3.093
84,420
-0.00(-0.10%)
Apr 29, 2003
3.102
3.108
3.096
3.096
24,732
+0.02(+0.59%)
Apr 28, 2003
3.108
3.108
3.078
3.078
22,754
-0.02(-0.49%)
Apr 25, 2003
3.078
3.114
3.063
3.093
37,923
+0.02(+0.49%)
Apr 24, 2003
3.093
3.108
3.078
3.078
6,925
-0.03(-0.98%)
Apr 23, 2003
3.139
3.139
3.102
3.108
50,454
-0.03(-0.97%)
Apr 22, 2003
3.142
3.142
3.129
3.139
12,531
+0.01(+0.19%)
Apr 21, 2003
3.154
3.154
3.129
3.132
48,146
-0.02(-0.67%)
Apr 17, 2003
3.154
3.169
3.154
3.154
14,180
+0.00(+0.00%)
Apr 16, 2003
3.184
3.184
3.154
3.154
8,244
-0.03(-0.95%)
Apr 15, 2003
3.136
3.184
3.132
3.184
20,445
+0.08(+2.54%)
Apr 14, 2003
3.096
3.108
3.093
3.105
8,903
+0.01(+0.39%)
Apr 11, 2003
3.111
3.114
3.093
3.093
3,957
+0.00(+0.00%)
Apr 10, 2003
3.117
3.123
3.093
3.093
14,509
-0.01(-0.29%)
Apr 09, 2003
3.078
3.132
3.069
3.102
46,827
+0.03(+0.99%)
Apr 08, 2003
3.093
3.108
3.072
3.072
26,711
+0.01(+0.30%)
Apr 07, 2003
3.105
3.105
3.042
3.063
28,030
-0.03(-0.88%)
Apr 04, 2003
3.063
3.090
3.045
3.090
32,976
+0.01(+0.39%)
Apr 03, 2003
3.048
3.078
3.045
3.078
22,424
+0.02(+0.49%)
Apr 02, 2003
3.075
3.093
3.063
3.063
10,222
+0.01(+0.20%)
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.