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
Entravision Communications Corp
(NY:
EVC
)
2.160
-0.010 (-0.46%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
Apr 30, 2003
4.382
4.701
4.376
4.587
416,923
+0.19(+4.25%)
Apr 29, 2003
4.340
4.581
4.340
4.400
375,446
+0.07(+1.67%)
Apr 28, 2003
4.328
4.400
4.249
4.328
310,577
+0.00(+0.00%)
Apr 25, 2003
4.219
4.328
4.195
4.328
349,399
+0.10(+2.28%)
Apr 24, 2003
4.063
4.310
4.063
4.231
178,681
+0.02(+0.43%)
Apr 23, 2003
4.026
4.219
4.008
4.213
585,816
+0.11(+2.79%)
Apr 22, 2003
4.008
4.165
3.996
4.099
231,273
+0.09(+2.26%)
Apr 21, 2003
3.870
4.050
3.870
4.008
85,939
+0.09(+2.31%)
Apr 17, 2003
3.858
3.948
3.809
3.918
1,058,650
+0.01(+0.15%)
Apr 16, 2003
4.020
4.020
3.858
3.912
811,449
-0.10(-2.41%)
Apr 15, 2003
3.864
4.008
3.797
4.008
548,487
+0.12(+3.10%)
Apr 14, 2003
3.755
3.888
3.629
3.888
481,792
+0.30(+8.22%)
Apr 11, 2003
3.418
3.623
3.418
3.592
1,055,664
+0.14(+4.20%)
Apr 10, 2003
3.375
3.526
3.315
3.448
301,452
+0.02(+0.70%)
Apr 09, 2003
3.243
3.514
3.243
3.424
211,033
+0.14(+4.41%)
Apr 08, 2003
3.345
3.369
3.267
3.279
297,636
-0.07(-1.98%)
Apr 07, 2003
3.357
3.556
3.255
3.345
313,563
+0.02(+0.54%)
Apr 04, 2003
3.400
3.412
3.261
3.327
149,979
-0.05(-1.43%)
Apr 03, 2003
3.616
3.677
3.363
3.375
384,571
+0.00(+0.00%)
Apr 02, 2003
3.255
3.448
3.255
3.375
400,166
+0.09(+2.75%)
Apr 01, 2003
3.303
3.375
3.267
3.285
343,426
+0.03(+0.93%)
Mar 31, 2003
3.363
3.472
3.255
3.255
466,363
-0.15(-4.42%)
Mar 28, 2003
3.478
3.526
3.285
3.406
237,246
-0.13(-3.75%)
Mar 27, 2003
3.375
3.538
3.134
3.538
533,887
+0.19(+5.58%)
Mar 26, 2003
3.556
3.574
3.351
3.351
336,790
-0.20(-5.76%)
Mar 25, 2003
3.526
3.629
3.514
3.556
330,817
-0.02(-0.51%)
Mar 24, 2003
3.695
3.707
3.496
3.574
118,457
-0.18(-4.82%)
Mar 21, 2003
3.616
3.773
3.550
3.755
785,733
+0.15(+4.18%)
Mar 20, 2003
3.616
3.616
3.586
3.604
292,327
-0.01(-0.33%)
Mar 19, 2003
3.749
3.767
3.526
3.616
996,435
-0.18(-4.76%)
Mar 18, 2003
3.785
3.918
3.737
3.797
347,408
+0.04(+1.12%)
Mar 17, 2003
3.629
3.767
3.532
3.755
420,407
+0.13(+3.49%)
Mar 14, 2003
3.755
3.755
3.568
3.629
464,206
-0.10(-2.75%)
Mar 13, 2003
3.490
3.773
3.490
3.731
536,044
+0.25(+7.09%)
Mar 12, 2003
3.538
3.544
3.430
3.484
230,444
-0.07(-1.87%)
Mar 11, 2003
3.436
3.610
3.430
3.550
561,428
+0.11(+3.33%)
Mar 10, 2003
3.598
3.629
3.387
3.436
432,850
-0.27(-7.32%)
Mar 07, 2003
3.737
3.743
3.665
3.707
572,212
-0.09(-2.38%)
Mar 06, 2003
3.996
4.056
3.797
3.797
402,821
-0.25(-6.11%)
Mar 05, 2003
4.069
4.189
3.948
4.044
499,544
+0.07(+1.67%)
Mar 04, 2003
4.207
4.207
3.978
3.978
238,739
-0.23(-5.44%)
Mar 03, 2003
4.219
4.219
4.129
4.207
469,681
-0.01(-0.29%)
Feb 28, 2003
4.280
4.340
4.171
4.219
407,632
-0.05(-1.27%)
Feb 27, 2003
4.249
4.364
4.171
4.273
356,201
+0.04(+1.00%)
Feb 26, 2003
4.298
4.340
4.231
4.231
302,447
-0.07(-1.54%)
Feb 25, 2003
4.219
4.340
4.111
4.298
605,227
-0.10(-2.33%)
Feb 24, 2003
4.460
4.581
4.388
4.400
526,919
-0.12(-2.67%)
Feb 21, 2003
4.551
4.551
4.370
4.521
547,491
+0.15(+3.45%)
Feb 20, 2003
4.189
4.394
4.117
4.370
438,657
+0.17(+4.02%)
Feb 19, 2003
4.219
4.249
4.129
4.201
820,408
-0.02(-0.43%)
Feb 18, 2003
4.237
4.280
4.123
4.219
1,505,271
+0.00(+0.00%)
Feb 14, 2003
4.400
4.412
4.069
4.219
842,639
-0.18(-4.11%)
Feb 13, 2003
4.822
4.822
4.249
4.400
643,054
-0.39(-8.06%)
Feb 12, 2003
4.864
4.973
4.689
4.786
1,244,631
-0.08(-1.73%)
Feb 11, 2003
5.274
6.027
4.816
4.870
2,033,351
-1.16(-19.20%)
Feb 10, 2003
6.058
6.082
5.877
6.027
196,931
+0.00(+0.00%)
Feb 07, 2003
5.991
6.088
5.991
6.027
144,836
-0.01(-0.10%)
Feb 06, 2003
6.118
6.178
5.937
6.034
217,669
-0.05(-0.89%)
Feb 05, 2003
6.058
6.112
6.027
6.088
195,106
+0.03(+0.50%)
Feb 04, 2003
6.160
6.172
6.021
6.058
409,623
-0.12(-1.95%)
Feb 03, 2003
6.148
6.419
6.034
6.178
450,270
+0.09(+1.49%)
Jan 31, 2003
5.895
6.172
5.883
6.088
327,997
+0.15(+2.54%)
Jan 30, 2003
6.154
6.154
5.907
5.937
263,459
-0.21(-3.43%)
Jan 29, 2003
6.208
6.269
6.034
6.148
357,031
-0.09(-1.45%)
Jan 28, 2003
6.118
6.238
5.985
6.238
391,871
+0.12(+1.97%)
Jan 27, 2003
6.027
6.118
6.021
6.118
342,597
+0.09(+1.50%)
Jan 24, 2003
6.178
6.178
6.027
6.027
290,004
-0.13(-2.15%)
Jan 23, 2003
6.269
6.269
6.027
6.160
241,560
-0.12(-1.92%)
Jan 22, 2003
6.178
6.281
6.027
6.281
430,030
+0.10(+1.56%)
Jan 21, 2003
6.208
6.269
6.142
6.184
510,826
-0.01(-0.19%)
Jan 17, 2003
6.166
6.269
6.100
6.196
462,713
+0.03(+0.49%)
Jan 16, 2003
6.118
6.178
6.015
6.166
317,877
+0.05(+0.79%)
Jan 15, 2003
5.792
6.118
5.666
6.118
757,861
+0.33(+5.73%)
Jan 14, 2003
5.515
5.786
5.515
5.786
782,747
+0.28(+5.15%)
Jan 13, 2003
5.636
5.672
5.503
5.503
466,197
-0.13(-2.35%)
Jan 10, 2003
5.859
5.865
5.636
5.636
216,839
-0.24(-4.10%)
Jan 09, 2003
5.569
5.877
5.569
5.877
387,889
+0.32(+5.75%)
Jan 08, 2003
5.798
5.847
5.461
5.557
268,271
-0.20(-3.56%)
Jan 07, 2003
5.606
5.877
5.569
5.762
280,548
+0.19(+3.35%)
Jan 06, 2003
5.666
5.666
5.473
5.575
702,946
-0.09(-1.60%)
Jan 03, 2003
5.817
5.847
5.425
5.666
2,321,697
-0.18(-3.09%)
Jan 02, 2003
6.106
6.106
5.756
5.847
632,933
-0.17(-2.81%)
Dec 31, 2002
5.877
6.027
5.871
6.015
246,371
+0.16(+2.78%)
Dec 30, 2002
6.088
6.100
5.847
5.853
335,960
-0.20(-3.38%)
Dec 27, 2002
5.967
6.130
5.967
6.058
613,025
+0.09(+1.52%)
Dec 26, 2002
6.027
6.148
5.937
5.967
203,899
-0.06(-1.00%)
Dec 24, 2002
6.178
6.184
5.925
6.027
447,450
-0.21(-3.38%)
Dec 23, 2002
5.943
6.299
5.907
6.238
373,124
+0.30(+4.97%)
Dec 20, 2002
5.756
5.943
5.738
5.943
298,134
+0.16(+2.71%)
Dec 19, 2002
5.907
5.985
5.708
5.786
166,404
-0.13(-2.14%)
Dec 18, 2002
6.015
6.076
5.913
5.913
252,344
-0.06(-1.01%)
Dec 17, 2002
6.154
6.154
5.973
5.973
158,772
-0.19(-3.03%)
Dec 16, 2002
6.076
6.166
6.027
6.160
165,243
+0.11(+1.79%)
Dec 13, 2002
6.088
6.232
6.027
6.052
280,714
-0.01(-0.10%)
Dec 12, 2002
6.329
6.329
6.058
6.058
404,480
-0.27(-4.29%)
Dec 11, 2002
6.118
6.437
6.088
6.329
432,518
+0.15(+2.44%)
Dec 10, 2002
6.058
6.178
6.027
6.178
126,420
+0.16(+2.71%)
Dec 09, 2002
6.088
6.112
5.907
6.015
361,510
-0.11(-1.77%)
Dec 06, 2002
6.148
6.148
5.967
6.124
699,794
-0.05(-0.88%)
Dec 05, 2002
6.371
6.419
6.100
6.178
121,111
-0.18(-2.84%)
Dec 04, 2002
6.305
6.359
6.100
6.359
151,306
+0.02(+0.38%)
Dec 03, 2002
6.540
6.540
6.178
6.335
256,657
-0.22(-3.40%)
Dec 02, 2002
6.721
6.751
6.244
6.558
324,347
-0.02(-0.27%)
Nov 29, 2002
6.763
6.769
6.570
6.576
69,846
-0.14(-2.15%)
Nov 27, 2002
6.492
6.751
6.480
6.721
311,074
+0.37(+5.79%)
Nov 26, 2002
7.016
7.016
6.353
6.353
334,965
-0.69(-9.76%)
Nov 25, 2002
7.028
7.161
6.781
7.040
213,024
+0.02(+0.26%)
Nov 22, 2002
7.221
7.233
6.841
7.022
475,654
-0.03(-0.43%)
Nov 21, 2002
6.841
7.233
6.642
7.052
1,357,448
+0.21(+3.08%)
Nov 20, 2002
6.058
6.938
6.027
6.841
896,891
+0.78(+12.94%)
Nov 19, 2002
5.949
6.112
5.949
6.058
780,922
+0.08(+1.31%)
Nov 18, 2002
6.118
6.148
5.937
5.979
180,008
-0.14(-2.27%)
Nov 15, 2002
6.190
6.329
6.058
6.118
483,451
-0.09(-1.46%)
Nov 14, 2002
6.504
6.504
6.058
6.208
275,239
-0.29(-4.45%)
Nov 13, 2002
6.425
6.510
6.269
6.498
499,047
+0.01(+0.19%)
Nov 12, 2002
6.148
6.522
6.148
6.486
639,072
+0.34(+5.49%)
Nov 11, 2002
6.178
6.214
5.931
6.148
620,159
-0.04(-0.68%)
Nov 08, 2002
6.058
6.299
5.967
6.190
729,325
+0.43(+7.54%)
Nov 07, 2002
6.691
6.691
5.606
5.756
2,292,332
-1.47(-20.35%)
Nov 06, 2002
7.221
7.233
7.082
7.227
257,487
+0.02(+0.33%)
Nov 05, 2002
7.293
7.293
7.112
7.203
84,944
-0.09(-1.24%)
Nov 04, 2002
7.233
7.354
7.143
7.293
160,431
+0.06(+0.83%)
Nov 01, 2002
7.028
7.257
7.028
7.233
267,773
+0.02(+0.33%)
Oct 31, 2002
7.143
7.233
7.052
7.209
146,827
-0.02(-0.33%)
Oct 30, 2002
7.384
7.414
7.112
7.233
237,412
-0.28(-3.69%)
Oct 29, 2002
7.444
7.534
7.203
7.510
194,442
+0.01(+0.08%)
Oct 28, 2002
7.745
7.836
7.474
7.504
179,345
-0.24(-3.11%)
Oct 25, 2002
7.655
7.836
7.655
7.745
231,605
+0.07(+0.94%)
Oct 24, 2002
7.836
8.029
7.595
7.673
178,681
-0.13(-1.70%)
Oct 23, 2002
7.655
7.836
7.510
7.806
242,721
+0.15(+1.97%)
Oct 22, 2002
7.775
8.017
7.655
7.655
193,778
-0.12(-1.55%)
Oct 21, 2002
7.534
7.775
7.384
7.775
212,194
+0.22(+2.87%)
Oct 18, 2002
7.456
7.655
7.384
7.558
286,852
+0.07(+0.97%)
Oct 17, 2002
7.534
7.745
7.402
7.486
380,423
+0.10(+1.39%)
Oct 16, 2002
7.649
7.649
7.233
7.384
133,720
-0.31(-4.00%)
Oct 15, 2002
7.293
7.926
7.293
7.691
333,970
+0.54(+7.59%)
Oct 14, 2002
7.082
7.233
7.022
7.149
218,167
+0.03(+0.42%)
Oct 11, 2002
7.221
7.323
6.998
7.118
300,622
-0.02(-0.34%)
Oct 10, 2002
6.594
7.275
6.594
7.143
278,391
+0.51(+7.73%)
Oct 09, 2002
6.781
6.781
6.395
6.630
234,757
-0.15(-2.22%)
Oct 08, 2002
6.582
6.799
6.540
6.781
326,172
+0.05(+0.72%)
Oct 07, 2002
7.444
7.444
6.715
6.733
234,094
-0.77(-10.28%)
Oct 04, 2002
7.715
7.806
7.474
7.504
796,351
-0.22(-2.89%)
Oct 03, 2002
8.137
8.173
7.607
7.727
363,999
-0.41(-5.04%)
Oct 02, 2002
8.197
8.197
8.107
8.137
240,066
-0.06(-0.74%)
Oct 01, 2002
7.986
8.197
7.926
8.197
837,164
+0.21(+2.64%)
Sep 30, 2002
7.498
7.986
7.360
7.986
405,973
+0.49(+6.51%)
Sep 27, 2002
7.540
7.775
7.426
7.498
278,889
-0.04(-0.56%)
Sep 26, 2002
7.323
7.540
7.323
7.540
336,790
+0.22(+2.96%)
Sep 25, 2002
6.823
7.323
6.811
7.323
236,416
+0.54(+8.00%)
Sep 24, 2002
7.131
7.131
6.684
6.781
253,339
-0.38(-5.30%)
Sep 23, 2002
7.028
7.233
6.962
7.161
104,355
+0.16(+2.24%)
Sep 20, 2002
7.384
7.390
6.998
7.004
82,289
-0.29(-3.97%)
Sep 19, 2002
7.462
7.462
7.022
7.293
350,560
-0.18(-2.42%)
Sep 18, 2002
7.396
7.522
7.323
7.474
187,640
+0.08(+1.06%)
Sep 17, 2002
7.263
7.414
7.185
7.396
420,905
+0.16(+2.25%)
Sep 16, 2002
7.137
7.275
7.137
7.233
33,347
+0.06(+0.84%)
Sep 13, 2002
7.179
7.257
7.022
7.173
116,798
-0.07(-0.92%)
Sep 12, 2002
7.323
7.323
7.185
7.239
112,982
-0.08(-1.15%)
Sep 11, 2002
7.354
7.456
7.293
7.323
152,302
-0.03(-0.41%)
Sep 10, 2002
7.323
7.432
7.233
7.354
119,286
+0.03(+0.41%)
Sep 09, 2002
7.329
7.384
7.143
7.323
137,370
+0.00(+0.00%)
Sep 06, 2002
7.293
7.390
7.239
7.323
192,617
+0.09(+1.25%)
Sep 05, 2002
7.510
7.510
7.082
7.233
1,013,357
-0.22(-2.91%)
Sep 04, 2002
7.173
7.474
7.131
7.450
497,719
+0.33(+4.57%)
Sep 03, 2002
7.414
7.414
6.932
7.124
103,193
-0.29(-3.90%)
Aug 30, 2002
7.444
7.444
7.052
7.414
83,119
+0.06(+0.82%)
Aug 29, 2002
7.323
7.558
7.251
7.354
137,868
+0.00(+0.00%)
Aug 28, 2002
7.438
7.438
7.245
7.354
98,548
-0.10(-1.29%)
Aug 27, 2002
7.595
7.745
7.354
7.450
999,753
-0.11(-1.51%)
Aug 26, 2002
7.775
7.926
7.534
7.564
174,533
-0.21(-2.71%)
Aug 23, 2002
7.926
7.926
7.655
7.775
296,143
-0.15(-1.90%)
Aug 22, 2002
7.456
7.926
7.456
7.926
160,099
+0.48(+6.48%)
Aug 21, 2002
7.245
7.444
7.227
7.444
662,133
+0.22(+3.00%)
Aug 20, 2002
7.233
7.360
7.094
7.227
204,065
+0.45(+6.67%)
Aug 16, 2002
6.787
6.871
6.600
6.775
159,104
-0.01(-0.09%)
Aug 15, 2002
6.238
6.871
6.178
6.781
362,174
+0.54(+8.70%)
Aug 14, 2002
6.570
6.600
5.937
6.238
441,477
-0.30(-4.61%)
Aug 13, 2002
6.419
6.691
6.419
6.540
383,410
+0.12(+1.88%)
Aug 12, 2002
6.003
6.449
5.967
6.419
277,230
+0.48(+8.01%)
Aug 07, 2002
5.606
5.961
5.515
5.943
243,716
+0.43(+7.76%)
Aug 06, 2002
5.232
5.515
5.232
5.515
176,524
+0.30(+5.78%)
Aug 05, 2002
5.696
5.708
5.154
5.214
159,436
-0.48(-8.37%)
Aug 02, 2002
5.907
5.919
5.666
5.690
258,316
-0.22(-3.67%)
Aug 01, 2002
6.027
6.027
5.877
5.907
59,560
-0.12(-2.00%)
Jul 31, 2002
6.027
6.027
5.955
6.027
121,111
+0.01(+0.20%)
Jul 30, 2002
6.027
6.027
5.919
6.015
183,326
-0.01(-0.10%)
Jul 29, 2002
5.895
6.027
5.877
6.021
315,222
+0.14(+2.36%)
Jul 26, 2002
5.817
5.889
5.744
5.883
87,100
+0.01(+0.10%)
Jul 25, 2002
5.786
6.027
5.744
5.877
309,084
+0.09(+1.56%)
Jul 24, 2002
6.027
6.027
5.455
5.786
444,961
-0.24(-4.00%)
Jul 23, 2002
6.480
6.552
5.817
6.027
412,112
-0.45(-6.98%)
Jul 22, 2002
6.793
6.793
6.329
6.480
254,832
-0.36(-5.29%)
Jul 19, 2002
6.660
6.841
6.570
6.841
308,586
+0.03(+0.44%)
Jul 17, 2002
6.811
6.859
6.540
6.811
144,338
-0.02(-0.35%)
Jul 12, 2002
6.691
7.052
6.691
6.835
115,471
+0.14(+2.16%)
Jul 11, 2002
6.871
6.871
6.630
6.691
288,511
-0.30(-4.31%)
Jul 10, 2002
7.094
7.143
6.841
6.992
37,528,080
-0.09(-1.28%)
Jul 09, 2002
7.185
7.185
7.082
7.082
65,201
-0.16(-2.25%)
Jul 08, 2002
7.143
7.245
7.143
7.245
176,026
+0.10(+1.43%)
Jul 05, 2002
6.781
7.173
6.781
7.143
88,096
+0.36(+5.33%)
Jul 04, 2002
6.600
6.835
6.269
6.781
822,399
+0.00(+0.00%)
Jul 03, 2002
6.600
6.835
6.269
6.781
822,399
+0.12(+1.81%)
Jul 02, 2002
7.082
7.131
6.570
6.660
492,742
-0.38(-5.39%)
Jul 01, 2002
7.323
7.384
6.871
7.040
626,297
-0.34(-4.65%)
Jun 28, 2002
7.378
7.474
7.293
7.384
484,613
-0.03(-0.41%)
Jun 27, 2002
7.070
7.414
6.932
7.414
793,199
+0.37(+5.22%)
Jun 26, 2002
7.293
7.293
6.992
7.046
299,959
-0.31(-4.18%)
Jun 25, 2002
7.546
7.601
7.293
7.354
448,113
-0.31(-4.09%)
Jun 21, 2002
7.854
7.854
7.769
7.667
179,179
-0.25(-3.12%)
Jun 20, 2002
8.294
8.360
7.806
7.914
372,792
-0.37(-4.51%)
Jun 19, 2002
8.438
8.770
8.288
8.288
425,218
-0.28(-3.24%)
Jun 18, 2002
8.282
8.589
8.282
8.565
123,102
+0.10(+1.21%)
Jun 17, 2002
8.631
8.776
8.318
8.463
370,303
-0.16(-1.82%)
Jun 14, 2002
8.559
8.619
8.426
8.619
423,559
+0.04(+0.42%)
Jun 12, 2002
9.632
9.765
8.438
8.583
643,385
-0.79(-8.42%)
Jun 11, 2002
9.192
9.457
9.192
9.373
112,484
+0.18(+1.97%)
Jun 10, 2002
9.222
9.312
9.132
9.192
196,101
+0.06(+0.66%)
Jun 07, 2002
9.162
9.192
8.860
9.132
236,582
-0.21(-2.26%)
Jun 06, 2002
9.379
9.614
9.240
9.343
467,856
-0.04(-0.39%)
Jun 05, 2002
9.162
9.391
9.156
9.379
370,801
-0.07(-0.77%)
May 31, 2002
9.343
9.493
9.222
9.451
377,271
+0.04(+0.45%)
May 28, 2002
9.644
9.644
9.222
9.409
286,686
-0.24(-2.44%)
May 27, 2002
9.614
9.722
9.572
9.644
178,681
+0.00(+0.00%)
May 24, 2002
9.614
9.722
9.572
9.644
178,681
+0.00(+0.00%)
May 23, 2002
9.795
9.795
9.584
9.644
163,418
-0.09(-0.93%)
May 22, 2002
9.885
9.915
9.584
9.734
135,711
-0.03(-0.31%)
May 21, 2002
10.13
10.13
9.674
9.765
103,857
-0.39(-3.86%)
May 20, 2002
10.17
10.17
9.560
10.16
81,294
-0.05(-0.53%)
May 17, 2002
10.06
10.22
9.945
10.21
150,975
+0.15(+1.50%)
May 16, 2002
10.31
10.34
10.01
10.06
327,333
-0.28(-2.68%)
May 15, 2002
9.674
10.40
9.644
10.34
302,281
+0.64(+6.59%)
May 14, 2002
9.674
9.855
9.674
9.698
213,687
-0.01(-0.06%)
May 13, 2002
9.795
9.795
9.572
9.704
55,081
-0.09(-0.92%)
May 10, 2002
9.554
9.795
9.439
9.795
294,650
+0.24(+2.52%)
May 09, 2002
9.644
9.825
9.433
9.554
341,933
-0.09(-0.94%)
May 08, 2002
9.312
9.644
9.174
9.644
355,537
+0.62(+6.88%)
May 07, 2002
8.933
9.059
8.885
9.023
153,463
+0.15(+1.70%)
May 06, 2002
8.830
8.951
8.794
8.872
116,964
+0.08(+0.96%)
May 03, 2002
8.770
8.830
8.740
8.788
61,883
+0.02(+0.21%)
May 02, 2002
8.951
9.011
8.764
8.770
77,810
-0.14(-1.62%)
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.