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
eBay
(NQ:
EBAY
)
53.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2003
2.100
2.104
2.023
2.046
144,427,632
-0.10(-4.46%)
Mar 28, 2003
2.150
2.158
2.130
2.142
47,882,744
-0.01(-0.55%)
Mar 27, 2003
2.149
2.165
2.136
2.154
85,860,320
-0.01(-0.36%)
Mar 26, 2003
2.125
2.169
2.118
2.161
99,933,192
+0.03(+1.58%)
Mar 25, 2003
2.101
2.150
2.100
2.128
68,497,256
+0.03(+1.31%)
Mar 24, 2003
2.126
2.135
2.088
2.100
80,031,432
-0.05(-2.49%)
Mar 21, 2003
2.152
2.158
2.120
2.154
77,785,376
+0.02(+0.72%)
Mar 20, 2003
2.102
2.143
2.089
2.138
76,472,432
+0.03(+1.46%)
Mar 19, 2003
2.112
2.117
2.079
2.108
76,652,304
-0.01(-0.24%)
Mar 18, 2003
2.087
2.114
2.067
2.113
83,633,072
+0.03(+1.24%)
Mar 17, 2003
2.004
2.092
2.001
2.087
104,811,568
+0.07(+3.68%)
Mar 14, 2003
1.993
2.019
1.982
2.013
79,322,232
+0.02(+1.21%)
Mar 13, 2003
1.915
1.993
1.904
1.989
110,040,992
+0.09(+4.87%)
Mar 12, 2003
1.887
1.897
1.844
1.896
61,286,492
+0.00(+0.24%)
Mar 11, 2003
1.912
1.916
1.887
1.892
38,235,024
-0.01(-0.74%)
Mar 10, 2003
1.901
1.915
1.897
1.906
42,685,440
-0.01(-0.55%)
Mar 07, 2003
1.872
1.920
1.872
1.917
54,258,452
+0.02(+1.32%)
Mar 06, 2003
1.883
1.894
1.877
1.892
32,068,016
-0.00(-0.01%)
Mar 05, 2003
1.868
1.897
1.867
1.892
43,147,156
+0.02(+1.01%)
Mar 04, 2003
1.858
1.883
1.853
1.873
45,287,944
+0.01(+0.68%)
Mar 03, 2003
1.883
1.905
1.859
1.860
51,003,656
-0.02(-1.11%)
Feb 28, 2003
1.857
1.887
1.856
1.881
46,838,816
+0.02(+1.30%)
Feb 27, 2003
1.849
1.859
1.825
1.857
51,968,780
+0.02(+0.95%)
Feb 26, 2003
1.851
1.863
1.837
1.839
35,717,984
-0.02(-1.25%)
Feb 25, 2003
1.852
1.867
1.844
1.863
50,295,964
-0.00(-0.13%)
Feb 24, 2003
1.873
1.883
1.860
1.865
44,406,196
-0.01(-0.77%)
Feb 21, 2003
1.841
1.881
1.831
1.879
63,429,384
+0.04(+2.03%)
Feb 20, 2003
1.843
1.854
1.831
1.842
38,098,488
-0.00(-0.26%)
Feb 19, 2003
1.823
1.848
1.823
1.847
60,529,840
+0.01(+0.65%)
Feb 18, 2003
1.799
1.836
1.798
1.835
55,693,788
+0.04(+1.99%)
Feb 14, 2003
1.762
1.799
1.755
1.799
53,500,892
+0.04(+2.32%)
Feb 13, 2003
1.757
1.765
1.727
1.758
53,412,300
-0.00(-0.05%)
Feb 12, 2003
1.753
1.783
1.753
1.759
35,433,448
-0.00(-0.08%)
Feb 11, 2003
1.768
1.786
1.753
1.761
37,693,052
-0.00(-0.22%)
Feb 10, 2003
1.734
1.768
1.725
1.764
48,716,952
+0.03(+1.66%)
Feb 07, 2003
1.757
1.767
1.718
1.736
45,961,240
-0.02(-1.09%)
Feb 06, 2003
1.759
1.769
1.743
1.755
42,500,960
-0.01(-0.50%)
Feb 05, 2003
1.766
1.790
1.751
1.764
56,294,128
+0.01(+0.59%)
Feb 04, 2003
1.772
1.772
1.735
1.753
55,305,028
-0.02(-1.27%)
Feb 03, 2003
1.806
1.806
1.770
1.776
56,889,252
-0.03(-1.49%)
Jan 31, 2003
1.774
1.811
1.536
1.803
67,985,072
+0.02(+1.29%)
Jan 30, 2003
1.798
1.803
1.780
1.780
57,516,812
-0.02(-0.97%)
Jan 29, 2003
1.757
1.799
1.741
1.797
79,736,464
+0.04(+2.04%)
Jan 28, 2003
1.775
1.785
1.752
1.761
81,818,880
-0.01(-0.35%)
Jan 27, 2003
1.776
1.799
1.765
1.768
75,178,696
-0.04(-2.05%)
Jan 24, 2003
1.814
1.817
1.778
1.805
74,705,512
-0.01(-0.62%)
Jan 23, 2003
1.807
1.821
1.794
1.816
65,967,268
+0.01(+0.58%)
Jan 22, 2003
1.783
1.822
1.783
1.805
109,601,160
-0.01(-0.66%)
Jan 21, 2003
1.798
1.833
1.769
1.817
119,573,424
+0.02(+1.22%)
Jan 17, 2003
1.740
1.801
1.727
1.795
151,113,024
+0.09(+5.05%)
Jan 16, 2003
1.751
1.751
1.696
1.709
93,826,672
-0.05(-3.06%)
Jan 15, 2003
1.776
1.783
1.755
1.763
52,090,724
-0.02(-0.92%)
Jan 14, 2003
1.766
1.780
1.741
1.779
47,005,576
+0.01(+0.28%)
Jan 13, 2003
1.766
1.794
1.759
1.774
60,224,460
+0.01(+0.83%)
Jan 10, 2003
1.747
1.775
1.732
1.760
59,704,376
-0.00(-0.22%)
Jan 09, 2003
1.737
1.778
1.736
1.763
75,671,680
+0.04(+2.31%)
Jan 08, 2003
1.732
1.749
1.702
1.724
79,155,928
-0.02(-0.98%)
Jan 07, 2003
1.749
1.759
1.723
1.741
74,509,568
-0.01(-0.59%)
Jan 06, 2003
1.674
1.769
1.670
1.751
137,597,088
+0.07(+4.39%)
Jan 03, 2003
1.669
1.679
1.653
1.677
53,282,016
+0.01(+0.84%)
Jan 02, 2003
1.636
1.668
1.619
1.663
80,073,112
+0.04(+2.26%)
Dec 31, 2002
1.626
1.638
1.602
1.627
33,273,902
+0.00(+0.06%)
Dec 30, 2002
1.619
1.640
1.609
1.626
45,399,464
+0.02(+1.12%)
Dec 27, 2002
1.622
1.628
1.595
1.608
34,402,660
-0.01(-0.86%)
Dec 26, 2002
1.671
1.690
1.615
1.622
57,279,056
-0.05(-2.98%)
Dec 24, 2002
1.678
1.681
1.659
1.672
14,682,207
-0.01(-0.58%)
Dec 23, 2002
1.658
1.692
1.643
1.681
36,453,812
+0.01(+0.37%)
Dec 20, 2002
1.658
1.677
1.643
1.675
51,448,696
+0.03(+1.62%)
Dec 19, 2002
1.662
1.683
1.633
1.649
51,558,132
-0.02(-0.92%)
Dec 18, 2002
1.671
1.672
1.650
1.664
41,066,820
-0.02(-1.03%)
Dec 17, 2002
1.660
1.693
1.657
1.681
56,445,252
+0.02(+1.17%)
Dec 16, 2002
1.628
1.665
1.620
1.662
52,164,724
+0.04(+2.77%)
Dec 13, 2002
1.634
1.648
1.612
1.617
60,317,220
-0.03(-1.92%)
Dec 12, 2002
1.634
1.649
1.628
1.649
50,600,304
+0.03(+1.69%)
Dec 11, 2002
1.625
1.651
1.606
1.621
48,291,716
-0.01(-0.89%)
Dec 10, 2002
1.626
1.654
1.618
1.636
42,463,440
+0.02(+1.08%)
Dec 09, 2002
1.635
1.641
1.613
1.618
56,487,984
-0.03(-1.56%)
Dec 06, 2002
1.590
1.646
1.586
1.644
90,334,088
+0.02(+1.02%)
Dec 05, 2002
1.645
1.646
1.620
1.627
49,930,136
-0.01(-0.59%)
Dec 04, 2002
1.639
1.651
1.609
1.637
62,287,076
-0.02(-0.93%)
Dec 03, 2002
1.680
1.684
1.646
1.652
65,136,596
-0.04(-2.63%)
Dec 02, 2002
1.675
1.699
1.667
1.697
67,297,184
+0.03(+1.62%)
Nov 27, 2002
1.642
1.679
1.641
1.670
49,383,996
+0.05(+3.08%)
Nov 26, 2002
1.648
1.650
1.615
1.620
47,431,856
-0.04(-2.12%)
Nov 25, 2002
1.683
1.685
1.637
1.655
61,674,232
-0.03(-1.55%)
Nov 22, 2002
1.642
1.691
1.638
1.681
68,841,800
+0.02(+1.36%)
Nov 21, 2002
1.620
1.660
1.607
1.659
93,739,120
+0.04(+2.66%)
Nov 20, 2002
1.565
1.625
1.560
1.616
61,812,852
+0.05(+3.42%)
Nov 19, 2002
1.608
1.616
1.557
1.562
89,717,072
-0.06(-3.71%)
Nov 18, 2002
1.595
1.654
1.593
1.622
90,015,152
+0.04(+2.53%)
Nov 15, 2002
1.557
1.586
1.535
1.582
44,082,056
+0.02(+1.24%)
Nov 14, 2002
1.532
1.565
1.530
1.563
46,940,956
+0.05(+3.22%)
Nov 13, 2002
1.496
1.523
1.487
1.514
48,566,868
+0.01(+0.54%)
Nov 12, 2002
1.495
1.525
1.487
1.506
39,337,724
+0.02(+1.47%)
Nov 11, 2002
1.530
1.530
1.481
1.484
47,310,956
-0.05(-3.13%)
Nov 08, 2002
1.514
1.545
1.513
1.532
44,736,592
+0.01(+0.35%)
Nov 07, 2002
1.556
1.563
1.509
1.527
65,893,268
-0.06(-3.55%)
Nov 06, 2002
1.579
1.592
1.553
1.583
54,759,932
-0.00(-0.18%)
Nov 05, 2002
1.548
1.587
1.548
1.586
46,397,940
+0.03(+1.83%)
Nov 04, 2002
1.555
1.594
1.552
1.557
74,831,624
+0.00(+0.22%)
Nov 01, 2002
1.502
1.556
1.486
1.554
65,888,060
+0.04(+2.45%)
Oct 31, 2002
1.511
1.544
1.510
1.517
79,528,016
+0.02(+1.17%)
Oct 30, 2002
1.471
1.509
1.456
1.499
67,405,576
+0.03(+2.17%)
Oct 29, 2002
1.460
1.482
1.445
1.468
62,962,456
+0.02(+1.06%)
Oct 28, 2002
1.500
1.509
1.452
1.452
61,315,696
-0.03(-2.34%)
Oct 25, 2002
1.486
1.491
1.470
1.487
52,110,528
-0.00(-0.13%)
Oct 24, 2002
1.532
1.546
1.485
1.489
78,658,776
-0.04(-2.42%)
Oct 23, 2002
1.474
1.527
1.472
1.526
67,283,872
+0.04(+2.38%)
Oct 22, 2002
1.484
1.497
1.472
1.490
97,232,752
-0.02(-1.41%)
Oct 21, 2002
1.438
1.520
1.436
1.512
133,715,752
+0.07(+5.10%)
Oct 18, 2002
1.348
1.446
1.336
1.438
172,488,576
+0.04(+3.11%)
Oct 17, 2002
1.407
1.430
1.383
1.395
113,744,112
+0.00(+0.29%)
Oct 16, 2002
1.381
1.394
1.350
1.391
99,560,808
-0.00(-0.05%)
Oct 15, 2002
1.419
1.434
1.371
1.391
134,726,736
+0.01(+0.89%)
Oct 14, 2002
1.331
1.389
1.331
1.379
62,357,952
+0.03(+2.31%)
Oct 11, 2002
1.290
1.350
1.289
1.348
99,443,368
+0.07(+5.40%)
Oct 10, 2002
1.284
1.295
1.248
1.279
102,317,904
+0.01(+0.58%)
Oct 09, 2002
1.238
1.280
1.229
1.272
89,802,536
+0.02(+1.32%)
Oct 08, 2002
1.238
1.280
1.215
1.255
86,866,512
+0.04(+3.32%)
Oct 07, 2002
1.240
1.253
1.205
1.215
79,804,208
-0.04(-3.27%)
Oct 04, 2002
1.241
1.259
1.218
1.256
122,792,944
+0.01(+0.87%)
Oct 03, 2002
1.271
1.292
1.228
1.245
98,117,624
-0.03(-2.63%)
Oct 02, 2002
1.269
1.312
1.264
1.278
81,795,864
-0.01(-0.39%)
Oct 01, 2002
1.274
1.289
1.242
1.284
105,019,416
+0.02(+1.33%)
Sep 30, 2002
1.342
1.342
1.257
1.267
178,695,184
-0.11(-8.16%)
Sep 27, 2002
1.352
1.399
1.341
1.379
57,112,296
+0.02(+1.46%)
Sep 26, 2002
1.361
1.380
1.336
1.359
53,041,256
+0.00(+0.07%)
Sep 25, 2002
1.349
1.367
1.331
1.358
66,624,932
+0.02(+1.54%)
Sep 24, 2002
1.336
1.368
1.331
1.338
68,752,168
-0.01(-0.39%)
Sep 23, 2002
1.356
1.365
1.324
1.343
73,146,304
-0.02(-1.70%)
Sep 20, 2002
1.377
1.382
1.357
1.366
67,779,744
-0.00(-0.28%)
Sep 19, 2002
1.378
1.397
1.370
1.370
45,606,872
-0.02(-1.77%)
Sep 18, 2002
1.365
1.402
1.362
1.395
49,344,388
+0.02(+1.63%)
Sep 17, 2002
1.409
1.417
1.369
1.373
39,729,612
-0.02(-1.09%)
Sep 16, 2002
1.389
1.399
1.373
1.388
28,018,866
-0.00(-0.26%)
Sep 13, 2002
1.370
1.402
1.367
1.391
33,602,908
+0.00(+0.26%)
Sep 12, 2002
1.391
1.416
1.383
1.388
55,190,380
-0.01(-0.99%)
Sep 11, 2002
1.439
1.450
1.393
1.402
66,328,932
-0.03(-2.36%)
Sep 10, 2002
1.413
1.444
1.409
1.435
83,434,376
+0.02(+1.44%)
Sep 09, 2002
1.343
1.422
1.334
1.415
96,466,696
+0.06(+4.50%)
Sep 06, 2002
1.330
1.359
1.328
1.354
52,804,668
+0.04(+3.24%)
Sep 05, 2002
1.318
1.330
1.306
1.312
51,338,216
-0.02(-1.64%)
Sep 04, 2002
1.313
1.337
1.286
1.333
69,547,408
+0.03(+2.06%)
Sep 03, 2002
1.346
1.354
1.299
1.307
50,865,036
-0.05(-3.63%)
Aug 30, 2002
1.356
1.383
1.354
1.356
35,662,744
-0.01(-0.93%)
Aug 29, 2002
1.319
1.374
1.313
1.368
65,566,004
+0.04(+3.03%)
Aug 28, 2002
1.365
1.372
1.322
1.328
60,334,940
-0.04(-3.20%)
Aug 27, 2002
1.418
1.422
1.367
1.372
45,760,084
-0.07(-4.90%)
Aug 26, 2002
1.443
1.448
1.404
1.443
44,580,256
+0.00(+0.02%)
Aug 23, 2002
1.461
1.462
1.418
1.443
50,027,064
-0.03(-2.04%)
Aug 22, 2002
1.449
1.473
1.423
1.473
48,407,404
+0.02(+1.64%)
Aug 21, 2002
1.459
1.470
1.424
1.449
79,153,848
-0.00(-0.02%)
Aug 20, 2002
1.452
1.476
1.436
1.449
102,976,600
+0.03(+2.44%)
Aug 16, 2002
1.392
1.429
1.376
1.414
68,429,240
+0.01(+0.48%)
Aug 15, 2002
1.386
1.410
1.355
1.408
83,919,024
+0.03(+2.03%)
Aug 14, 2002
1.336
1.382
1.315
1.380
95,927,848
+0.04(+2.62%)
Aug 13, 2002
1.384
1.432
1.344
1.344
96,324,952
-0.05(-3.30%)
Aug 12, 2002
1.355
1.393
1.341
1.390
55,493,676
+0.06(+4.41%)
Aug 07, 2002
1.339
1.347
1.277
1.331
88,632,088
+0.01(+0.43%)
Aug 06, 2002
1.301
1.343
1.301
1.326
81,784,488
+0.05(+3.60%)
Aug 05, 2002
1.301
1.328
1.264
1.280
75,548,696
-0.04(-2.82%)
Aug 02, 2002
1.323
1.334
1.284
1.317
90,073,520
-0.01(-0.60%)
Aug 01, 2002
1.349
1.360
1.319
1.325
75,395,480
-0.04(-3.26%)
Jul 31, 2002
1.386
1.390
1.345
1.369
91,653,576
-0.03(-1.99%)
Jul 30, 2002
1.375
1.422
1.371
1.397
90,102,704
+0.01(+0.85%)
Jul 29, 2002
1.343
1.398
1.342
1.385
107,105,672
+0.07(+5.08%)
Jul 26, 2002
1.279
1.324
1.278
1.319
85,141,584
+0.04(+3.02%)
Jul 25, 2002
1.313
1.346
1.265
1.280
110,906,472
-0.06(-4.29%)
Jul 24, 2002
1.247
1.341
1.225
1.337
163,315,712
+0.06(+4.87%)
Jul 23, 2002
1.338
1.372
1.274
1.275
189,759,904
-0.07(-5.16%)
Jul 22, 2002
1.409
1.419
1.339
1.344
234,082,816
-0.08(-5.88%)
Jul 19, 2002
1.396
1.438
1.359
1.428
545,646,144
-0.05(-3.36%)
Jul 17, 2002
1.473
1.498
1.462
1.478
91,980,840
+0.01(+0.99%)
Jul 12, 2002
1.465
1.487
1.451
1.464
74,127,064
+0.02(+1.05%)
Jul 11, 2002
1.413
1.472
1.388
1.448
145,049,200
+0.04(+2.63%)
Jul 10, 2002
1.435
1.449
1.406
1.411
179,737,440
+0.04(+3.12%)
Jul 09, 2002
1.349
1.388
1.346
1.368
87,496,032
+0.02(+1.44%)
Jul 08, 2002
1.452
1.436
1.344
1.349
138,396,496
-0.10(-7.12%)
Jul 05, 2002
1.428
1.462
1.428
1.452
27,207,994
+0.04(+2.47%)
Jul 04, 2002
1.381
1.423
1.329
1.417
66,358,116
+0.00(+0.00%)
Jul 03, 2002
1.381
1.423
1.329
1.417
66,285,156
+0.03(+2.44%)
Jul 02, 2002
1.403
1.422
1.368
1.384
66,079,832
-0.02(-1.50%)
Jul 01, 2002
1.464
1.481
1.403
1.405
59,006,068
-0.07(-4.97%)
Jun 28, 2002
1.473
1.497
1.461
1.478
56,111,732
+0.00(+0.29%)
Jun 27, 2002
1.471
1.484
1.433
1.474
69,724,592
+0.02(+1.34%)
Jun 26, 2002
1.398
1.482
1.396
1.454
115,892,192
+0.01(+0.48%)
Jun 25, 2002
1.517
1.533
1.433
1.447
83,654,288
+0.01(+0.99%)
Jun 21, 2002
1.458
1.461
1.415
1.433
58,096,180
-0.02(-1.09%)
Jun 20, 2002
1.481
1.487
1.442
1.449
64,958,368
-0.03(-2.28%)
Jun 19, 2002
1.488
1.511
1.472
1.483
66,619,720
-0.01(-0.58%)
Jun 18, 2002
1.504
1.538
1.490
1.491
85,711,696
-0.02(-1.46%)
Jun 17, 2002
1.429
1.527
1.429
1.514
103,863,560
+0.10(+6.88%)
Jun 14, 2002
1.383
1.427
1.357
1.416
84,840,376
+0.02(+1.25%)
Jun 12, 2002
1.335
1.401
1.332
1.399
65,025,072
+0.06(+4.59%)
Jun 11, 2002
1.367
1.394
1.334
1.337
54,714,072
-0.02(-1.64%)
Jun 10, 2002
1.358
1.385
1.352
1.360
40,137,132
+0.00(+0.02%)
Jun 07, 2002
1.293
1.366
1.291
1.359
71,115,992
+0.04(+3.19%)
Jun 06, 2002
1.315
1.340
1.301
1.317
49,462,164
-0.00(-0.16%)
Jun 05, 2002
1.325
1.343
1.269
1.319
92,137,184
-0.00(-0.36%)
May 31, 2002
1.377
1.389
1.324
1.324
53,763,540
-0.02(-1.34%)
May 28, 2002
1.378
1.378
1.337
1.342
40,566,540
-0.03(-2.32%)
May 27, 2002
1.401
1.403
1.371
1.374
34,317,196
+0.00(+0.00%)
May 24, 2002
1.401
1.403
1.371
1.374
34,062,888
-0.03(-2.37%)
May 23, 2002
1.341
1.408
1.341
1.408
76,761,872
+0.08(+6.21%)
May 22, 2002
1.315
1.330
1.288
1.325
46,000,844
+0.00(+0.20%)
May 21, 2002
1.353
1.367
1.314
1.323
48,711,740
-0.03(-1.90%)
May 20, 2002
1.338
1.352
1.312
1.348
38,194,376
-0.00(-0.20%)
May 17, 2002
1.358
1.374
1.331
1.351
38,100,572
+0.00(+0.32%)
May 16, 2002
1.364
1.373
1.334
1.347
48,981,684
-0.03(-2.11%)
May 15, 2002
1.344
1.400
1.333
1.376
56,967,420
+0.02(+1.25%)
May 14, 2002
1.319
1.373
1.314
1.359
61,683,612
+0.05(+4.08%)
May 13, 2002
1.258
1.310
1.252
1.305
50,344,952
+0.03(+2.68%)
May 10, 2002
1.280
1.283
1.225
1.271
63,890,060
-0.02(-1.23%)
May 09, 2002
1.274
1.295
1.247
1.287
52,307,512
-0.01(-0.63%)
May 08, 2002
1.236
1.299
1.236
1.295
67,969,440
+0.10(+8.37%)
May 07, 2002
1.228
1.238
1.181
1.195
75,542,440
-0.02(-1.39%)
May 06, 2002
1.230
1.250
1.208
1.212
45,882,028
-0.02(-1.46%)
May 03, 2002
1.249
1.257
1.223
1.230
42,202,876
-0.02(-1.86%)
May 02, 2002
1.296
1.319
1.253
1.253
73,038,952
-0.04(-3.35%)
May 01, 2002
1.269
1.307
1.242
1.297
71,684,024
+0.02(+1.81%)
Apr 30, 2002
1.202
1.294
1.201
1.274
68,537,464
+0.05(+4.45%)
Apr 29, 2002
1.198
1.235
1.189
1.219
76,664,944
+0.03(+2.29%)
Apr 26, 2002
1.248
1.265
1.190
1.192
67,442,056
-0.05(-4.04%)
Apr 25, 2002
1.228
1.266
1.212
1.242
70,359,320
+0.01(+0.99%)
Apr 24, 2002
1.274
1.282
1.229
1.230
60,121,276
-0.03(-2.19%)
Apr 23, 2002
1.284
1.303
1.253
1.258
63,890,060
-0.03(-2.33%)
Apr 22, 2002
1.298
1.298
1.255
1.288
86,606,992
-0.02(-1.31%)
Apr 19, 2002
1.278
1.319
1.241
1.305
167,778,640
+0.03(+2.55%)
Apr 18, 2002
1.310
1.321
1.265
1.272
60,068,120
-0.05(-3.44%)
Apr 17, 2002
1.346
1.347
1.296
1.318
42,229,976
-0.03(-2.05%)
Apr 16, 2002
1.337
1.351
1.313
1.345
54,892,296
+0.02(+1.43%)
Apr 15, 2002
1.302
1.337
1.288
1.326
57,510,436
+0.03(+2.24%)
Apr 12, 2002
1.233
1.298
1.232
1.297
61,739,896
+0.08(+6.37%)
Apr 11, 2002
1.269
1.272
1.214
1.219
59,638,716
-0.07(-5.54%)
Apr 10, 2002
1.282
1.301
1.251
1.291
48,289,628
+0.01(+1.17%)
Apr 09, 2002
1.329
1.349
1.275
1.276
58,399,476
-0.05(-3.54%)
Apr 08, 2002
1.250
1.334
1.240
1.323
61,683,612
+0.05(+3.82%)
Apr 05, 2002
1.269
1.286
1.231
1.274
61,029,080
+0.01(+0.59%)
Apr 04, 2002
1.274
1.288
1.250
1.267
55,729,224
-0.01(-1.03%)
Apr 03, 2002
1.323
1.323
1.268
1.280
61,149,980
-0.04(-2.93%)
Apr 02, 2002
1.337
1.343
1.311
1.319
57,183,168
-0.04(-2.69%)
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.