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
IAMGOLD Corporation
(NY:
IAG
)
3.940
-0.070 (-1.75%)
Streaming Delayed Price
Updated: 10:16 AM EDT, May 23, 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, 2004
4.547
4.603
4.463
4.481
871,343
-0.05(-1.03%)
Apr 29, 2004
4.453
4.631
4.453
4.528
1,055,144
+0.02(+0.41%)
Apr 28, 2004
4.808
4.808
4.435
4.509
1,187,747
-0.40(-8.18%)
Apr 27, 2004
5.126
5.126
4.901
4.911
907,868
-0.12(-2.41%)
Apr 26, 2004
5.163
5.182
4.995
5.032
712,712
-0.14(-2.71%)
Apr 23, 2004
5.228
5.228
5.079
5.172
2,401,737
+0.00(+0.00%)
Apr 22, 2004
4.855
5.182
4.855
5.172
1,923,274
+0.35(+7.16%)
Apr 21, 2004
4.855
4.939
4.715
4.827
634,415
-0.03(-0.58%)
Apr 20, 2004
5.191
5.247
4.855
4.855
755,342
-0.48(-8.93%)
Apr 19, 2004
5.406
5.406
5.228
5.331
519,378
-0.01(-0.17%)
Apr 16, 2004
5.182
5.406
5.182
5.340
1,211,740
+0.20(+3.81%)
Apr 15, 2004
5.154
5.182
5.107
5.144
920,614
-0.01(-0.18%)
Apr 14, 2004
5.359
5.359
5.135
5.154
1,433,244
-0.25(-4.66%)
Apr 13, 2004
5.518
5.518
5.331
5.406
1,350,662
-0.25(-4.46%)
Apr 12, 2004
5.835
5.835
5.620
5.658
1,358,802
-0.18(-3.04%)
Apr 08, 2004
5.891
5.910
5.798
5.835
1,072,068
-0.13(-2.19%)
Apr 07, 2004
6.012
6.012
5.882
5.966
1,617,260
-0.03(-0.47%)
Apr 06, 2004
6.003
6.012
5.919
5.994
1,097,989
+0.07(+1.26%)
Apr 05, 2004
5.938
5.938
5.872
5.919
1,691,487
-0.04(-0.63%)
Apr 02, 2004
5.844
5.966
5.807
5.956
1,913,849
-0.01(-0.16%)
Apr 01, 2004
6.171
6.171
5.956
5.966
2,515,916
-0.12(-1.99%)
Mar 31, 2004
6.377
6.498
5.928
6.087
6,093,512
-0.63(-9.44%)
Mar 30, 2004
6.582
6.750
6.517
6.722
518,842
+0.23(+3.60%)
Mar 29, 2004
6.461
6.535
6.442
6.489
194,833
+0.04(+0.58%)
Mar 26, 2004
6.433
6.498
6.395
6.451
180,373
+0.10(+1.62%)
Mar 25, 2004
6.330
6.349
6.255
6.349
273,345
+0.04(+0.59%)
Mar 24, 2004
6.283
6.405
6.190
6.311
208,865
-0.01(-0.15%)
Mar 23, 2004
6.349
6.386
6.265
6.321
113,001
+0.00(+0.00%)
Mar 22, 2004
6.358
6.433
6.302
6.321
272,703
+0.04(+0.59%)
Mar 19, 2004
6.162
6.283
6.115
6.283
255,886
+0.03(+0.45%)
Mar 18, 2004
6.087
6.293
6.078
6.255
526,554
+0.26(+4.36%)
Mar 17, 2004
6.022
6.050
5.807
5.994
305,050
-0.06(-0.93%)
Mar 16, 2004
6.069
6.115
5.966
6.050
249,567
+0.07(+1.09%)
Mar 15, 2004
6.125
6.162
5.984
5.984
260,385
-0.08(-1.38%)
Mar 12, 2004
6.153
6.153
5.956
6.069
131,317
-0.09(-1.52%)
Mar 11, 2004
5.994
6.218
5.956
6.162
194,940
+0.09(+1.54%)
Mar 10, 2004
6.349
6.349
6.012
6.069
196,976
-0.32(-4.97%)
Mar 09, 2004
6.311
6.526
6.311
6.386
217,219
-0.02(-0.29%)
Mar 08, 2004
6.349
6.442
6.302
6.405
181,659
+0.01(+0.15%)
Mar 05, 2004
6.442
6.517
6.321
6.395
174,590
+0.07(+1.18%)
Mar 04, 2004
6.349
6.377
6.218
6.321
302,586
+0.00(+0.00%)
Mar 03, 2004
6.209
6.321
6.087
6.321
287,591
+0.04(+0.59%)
Mar 02, 2004
6.274
6.302
6.134
6.283
220,647
-0.08(-1.32%)
Mar 01, 2004
6.395
6.451
6.293
6.367
201,367
+0.07(+1.04%)
Feb 27, 2004
6.461
6.461
6.255
6.302
247,425
-0.10(-1.60%)
Feb 26, 2004
6.255
6.517
6.255
6.405
176,946
-0.01(-0.15%)
Feb 25, 2004
6.386
6.442
6.237
6.414
145,777
-0.01(-0.15%)
Feb 24, 2004
7.095
7.095
6.283
6.423
185,301
+0.20(+3.15%)
Feb 23, 2004
6.293
6.442
6.218
6.227
334,720
-0.08(-1.33%)
Feb 20, 2004
6.367
6.367
6.162
6.311
376,493
-0.02(-0.30%)
Feb 19, 2004
6.321
6.479
6.255
6.330
313,833
+0.00(+0.00%)
Feb 18, 2004
6.759
6.759
6.321
6.330
748,380
-0.49(-7.12%)
Feb 17, 2004
6.806
6.909
6.666
6.815
861,382
+0.02(+0.27%)
Feb 13, 2004
6.871
6.909
6.591
6.797
235,107
+0.01(+0.14%)
Feb 12, 2004
6.909
6.918
6.778
6.787
260,921
-0.09(-1.36%)
Feb 11, 2004
6.787
6.937
6.713
6.881
346,823
+0.15(+2.22%)
Feb 10, 2004
6.815
6.853
6.694
6.731
575,932
-0.08(-1.23%)
Feb 09, 2004
6.815
6.871
6.731
6.815
242,712
+0.01(+0.14%)
Feb 06, 2004
6.685
6.806
6.629
6.806
555,581
+0.24(+3.70%)
Feb 05, 2004
6.535
6.582
6.451
6.563
308,478
+0.09(+1.44%)
Feb 04, 2004
6.461
6.582
6.395
6.470
364,496
+0.02(+0.29%)
Feb 03, 2004
6.433
6.461
6.274
6.451
523,448
+0.19(+2.98%)
Feb 02, 2004
6.106
6.265
5.975
6.265
663,227
+0.17(+2.76%)
Jan 30, 2004
6.050
6.134
5.975
6.097
230,073
+0.05(+0.77%)
Jan 29, 2004
6.125
6.227
5.994
6.050
393,416
-0.17(-2.70%)
Jan 28, 2004
6.442
6.451
6.209
6.218
385,276
-0.04(-0.60%)
Jan 27, 2004
6.162
6.461
6.162
6.255
596,605
+0.08(+1.36%)
Jan 26, 2004
6.423
6.423
6.171
6.171
389,453
-0.20(-3.08%)
Jan 23, 2004
6.330
6.395
6.330
6.367
239,820
-0.07(-1.16%)
Jan 22, 2004
6.507
6.507
6.349
6.442
366,853
-0.03(-0.43%)
Jan 21, 2004
6.526
6.526
6.339
6.470
431,012
-0.07(-1.00%)
Jan 20, 2004
6.311
6.554
6.311
6.535
426,406
+0.37(+6.06%)
Jan 16, 2004
5.975
6.218
5.975
6.162
489,923
+0.21(+3.45%)
Jan 15, 2004
5.984
5.984
5.770
5.956
749,344
-0.12(-2.00%)
Jan 14, 2004
6.078
6.237
6.069
6.078
477,712
-0.30(-4.69%)
Jan 13, 2004
6.302
6.442
6.181
6.377
512,416
+0.05(+0.74%)
Jan 12, 2004
6.470
6.498
6.265
6.330
339,540
-0.16(-2.45%)
Jan 09, 2004
6.395
6.694
6.395
6.489
461,431
+0.05(+0.72%)
Jan 08, 2004
6.573
6.582
6.414
6.442
534,373
-0.09(-1.43%)
Jan 07, 2004
6.890
6.890
6.479
6.535
424,478
-0.40(-5.79%)
Jan 06, 2004
7.245
7.245
6.890
6.937
514,022
-0.23(-3.26%)
Jan 05, 2004
6.843
7.236
6.741
7.170
573,897
+0.60(+9.09%)
Jan 02, 2004
6.507
6.666
6.507
6.573
169,877
+0.09(+1.44%)
Dec 31, 2003
6.582
6.666
6.461
6.479
205,973
-0.12(-1.84%)
Dec 30, 2003
6.666
6.694
6.629
6.601
299,694
-0.01(-0.14%)
Dec 29, 2003
6.535
6.610
6.503
6.610
690,969
+0.18(+2.76%)
Dec 26, 2003
6.339
6.442
6.311
6.433
224,075
+0.09(+1.47%)
Dec 24, 2003
6.274
6.442
6.274
6.339
302,158
+0.12(+1.95%)
Dec 23, 2003
6.143
6.265
6.059
6.218
415,052
+0.07(+1.06%)
Dec 22, 2003
6.321
6.330
6.125
6.153
383,883
-0.10(-1.64%)
Dec 19, 2003
6.442
6.442
6.171
6.255
643,840
-0.19(-2.90%)
Dec 18, 2003
6.507
6.517
6.405
6.442
309,227
-0.16(-2.40%)
Dec 17, 2003
6.433
6.666
2.801
6.601
432,940
+0.19(+2.91%)
Dec 16, 2003
6.666
6.666
6.414
6.414
328,614
-0.21(-3.24%)
Dec 15, 2003
6.498
6.787
6.498
6.629
309,013
+0.03(+0.42%)
Dec 12, 2003
6.582
6.713
6.563
6.601
534,052
+0.02(+0.28%)
Dec 11, 2003
6.162
6.769
6.115
6.582
680,472
+0.14(+2.17%)
Dec 10, 2003
7.245
7.245
6.451
6.442
1,335,988
-0.79(-10.97%)
Dec 09, 2003
7.562
7.562
7.198
7.236
425,121
-0.33(-4.32%)
Dec 08, 2003
7.646
7.646
7.534
7.562
257,065
+0.04(+0.50%)
Dec 05, 2003
7.273
7.600
7.226
7.525
276,237
+0.19(+2.54%)
Dec 04, 2003
7.506
7.516
7.226
7.338
319,403
-0.22(-2.96%)
Dec 03, 2003
7.693
7.702
7.488
7.562
296,910
-0.16(-2.06%)
Dec 02, 2003
7.749
7.870
7.656
7.721
324,865
+0.00(+0.00%)
Dec 01, 2003
7.796
7.889
7.618
7.721
649,089
-0.07(-0.96%)
Nov 28, 2003
7.534
7.796
7.516
7.796
181,552
+0.30(+3.98%)
Nov 26, 2003
7.236
7.534
7.236
7.497
548,191
+0.30(+4.15%)
Nov 25, 2003
7.011
7.329
7.011
7.198
318,653
+0.19(+2.66%)
Nov 24, 2003
7.226
7.226
6.946
7.011
790,796
-0.34(-4.57%)
Nov 21, 2003
7.404
7.404
7.292
7.348
212,935
-0.06(-0.76%)
Nov 20, 2003
7.478
7.609
7.282
7.404
321,652
-0.06(-0.75%)
Nov 19, 2003
7.628
7.628
7.432
7.460
271,203
-0.12(-1.60%)
Nov 18, 2003
7.478
7.646
7.469
7.581
485,852
+0.12(+1.63%)
Nov 17, 2003
7.460
7.460
7.189
7.460
383,669
+0.03(+0.38%)
Nov 14, 2003
6.647
7.572
6.647
7.432
499,027
-0.04(-0.50%)
Nov 13, 2003
7.674
7.730
7.376
7.469
563,400
-0.14(-1.84%)
Nov 12, 2003
7.245
7.674
7.245
7.609
450,506
+0.43(+5.98%)
Nov 11, 2003
7.152
7.198
7.114
7.180
253,637
+0.10(+1.45%)
Nov 10, 2003
7.189
7.320
7.142
7.077
342,003
-0.02(-0.26%)
Nov 07, 2003
6.881
7.123
6.843
7.095
370,280
+0.12(+1.74%)
Nov 06, 2003
7.002
7.086
6.927
6.974
283,521
-0.12(-1.71%)
Nov 05, 2003
6.769
6.937
6.965
7.095
304,836
+0.08(+1.20%)
Nov 04, 2003
6.769
7.077
6.769
7.011
385,987
+0.31(+4.60%)
Nov 03, 2003
7.002
7.039
6.554
6.703
607,784
-0.30(-4.27%)
Oct 31, 2003
7.002
7.133
7.002
7.002
384,098
-0.07(-1.06%)
Oct 30, 2003
7.133
7.226
7.049
7.077
426,942
-0.03(-0.39%)
Oct 29, 2003
6.741
7.161
6.722
7.105
671,903
+0.46(+6.88%)
Oct 28, 2003
6.815
6.815
6.489
6.647
703,501
-0.17(-2.47%)
Oct 27, 2003
6.769
6.881
6.694
6.815
435,939
+0.18(+2.67%)
Oct 24, 2003
6.433
6.787
6.395
6.638
509,310
+0.21(+3.34%)
Oct 23, 2003
6.489
6.507
6.395
6.423
463,145
-0.02(-0.29%)
Oct 22, 2003
6.470
6.470
6.358
6.442
448,150
+0.13(+2.07%)
Oct 21, 2003
6.209
6.339
6.171
6.311
435,618
+0.22(+3.68%)
Oct 20, 2003
6.059
6.143
6.022
6.087
222,896
+0.12(+2.03%)
Oct 17, 2003
5.947
5.994
5.882
5.966
160,130
-0.07(-1.08%)
Oct 16, 2003
5.994
6.097
5.975
6.031
155,631
+0.04(+0.62%)
Oct 15, 2003
5.956
6.031
5.900
5.994
236,178
+0.04(+0.63%)
Oct 14, 2003
5.910
5.994
5.891
5.956
217,327
-0.06(-0.93%)
Oct 13, 2003
5.854
6.012
5.816
6.012
195,155
+0.17(+2.88%)
Oct 10, 2003
5.835
5.872
5.798
5.844
128,746
+0.07(+1.29%)
Oct 09, 2003
5.648
5.770
5.620
5.770
257,707
-0.06(-0.96%)
Oct 08, 2003
5.779
5.872
5.779
5.826
285,342
-0.04(-0.64%)
Oct 07, 2003
5.788
5.928
5.788
5.863
196,226
+0.15(+2.61%)
Oct 06, 2003
5.779
5.826
5.751
5.714
239,070
-0.01(-0.16%)
Oct 03, 2003
5.835
5.872
5.602
5.723
826,464
-0.14(-2.39%)
Oct 02, 2003
5.695
5.872
5.695
5.863
362,354
+0.08(+1.45%)
Oct 01, 2003
5.788
5.844
5.611
5.779
479,426
-0.02(-0.32%)
Sep 30, 2003
5.788
5.882
5.723
5.798
430,262
+0.18(+3.16%)
Sep 29, 2003
5.555
5.742
5.499
5.620
317,153
+0.07(+1.18%)
Sep 26, 2003
5.742
5.742
5.508
5.555
626,917
-0.24(-4.19%)
Sep 25, 2003
6.022
6.190
5.891
5.798
829,891
-0.22(-3.72%)
Sep 24, 2003
5.835
5.956
5.816
6.022
800,864
+0.26(+4.54%)
Sep 23, 2003
5.807
5.816
5.742
5.760
304,193
-0.10(-1.75%)
Sep 22, 2003
5.854
5.882
5.742
5.863
682,400
+0.09(+1.62%)
Sep 19, 2003
5.424
5.770
5.424
5.770
555,046
+0.45(+8.42%)
Sep 18, 2003
5.592
5.592
5.340
5.322
540,050
-0.19(-3.39%)
Sep 17, 2003
5.490
5.508
5.490
5.508
235,000
+0.00(+0.00%)
Sep 16, 2003
5.471
5.546
5.471
5.508
223,003
-0.07(-1.17%)
Sep 15, 2003
5.555
5.592
5.452
5.574
343,288
-0.13(-2.29%)
Sep 12, 2003
5.648
5.788
5.648
5.704
635,379
-0.01(-0.16%)
Sep 11, 2003
5.695
5.770
5.555
5.714
532,231
-0.07(-1.29%)
Sep 10, 2003
5.928
5.928
5.667
5.788
414,303
-0.07(-1.12%)
Sep 09, 2003
5.928
5.966
5.807
5.854
606,566
+0.14(+2.45%)
Sep 08, 2003
5.732
5.779
5.639
5.714
254,280
-0.02(-0.33%)
Sep 05, 2003
5.686
5.807
5.648
5.732
730,278
+0.08(+1.49%)
Sep 04, 2003
5.546
5.648
5.406
5.648
433,690
+0.10(+1.85%)
Sep 03, 2003
5.303
5.574
5.182
5.546
436,367
+0.22(+4.21%)
Sep 02, 2003
5.452
5.452
5.322
5.322
339,004
-0.13(-2.40%)
Aug 29, 2003
5.583
5.592
5.452
5.452
412,375
-0.04(-0.68%)
Aug 28, 2003
5.490
5.536
5.387
5.490
374,029
-0.06(-1.01%)
Aug 27, 2003
5.462
5.546
5.378
5.546
1,058,893
+0.16(+2.95%)
Aug 26, 2003
5.434
5.443
5.303
5.387
452,434
-0.07(-1.37%)
Aug 25, 2003
5.415
5.555
5.387
5.462
734,027
+0.10(+1.92%)
Aug 22, 2003
5.396
5.415
5.256
5.359
349,287
-0.01(-0.17%)
Aug 21, 2003
5.312
5.452
5.228
5.368
632,379
+0.03(+0.52%)
Aug 20, 2003
5.163
5.340
5.154
5.340
756,949
+0.21(+4.00%)
Aug 19, 2003
5.023
5.135
4.948
5.135
291,340
+0.11(+2.23%)
Aug 18, 2003
5.154
5.172
4.911
5.023
388,489
-0.21(-4.10%)
Aug 15, 2003
4.948
5.238
4.948
5.238
57,625
+0.23(+4.66%)
Aug 14, 2003
5.060
5.200
4.948
5.004
664,084
+0.01(+0.19%)
Aug 13, 2003
4.892
5.060
4.799
4.995
335,148
+0.11(+2.29%)
Aug 12, 2003
4.976
4.986
4.883
4.883
246,139
-0.10(-2.06%)
Aug 11, 2003
4.995
5.060
4.948
4.986
527,947
+0.11(+2.30%)
Aug 08, 2003
4.771
4.986
4.715
4.873
513,594
+0.16(+3.37%)
Aug 07, 2003
4.789
4.789
4.696
4.715
129,068
-0.07(-1.56%)
Aug 06, 2003
4.799
4.836
4.715
4.789
202,974
+0.02(+0.39%)
Aug 05, 2003
4.780
4.836
4.668
4.771
103,897
-0.09(-1.92%)
Aug 04, 2003
4.668
4.864
4.668
4.864
81,082
+0.24(+5.25%)
Aug 01, 2003
4.640
4.733
4.612
4.621
101,969
-0.01(-0.20%)
Jul 31, 2003
4.696
4.705
4.537
4.631
220,326
+0.03(+0.61%)
Jul 30, 2003
4.621
4.677
4.519
4.603
209,936
-0.11(-2.38%)
Jul 29, 2003
4.827
4.892
4.677
4.715
155,738
-0.10(-2.13%)
Jul 28, 2003
5.004
5.042
4.817
4.817
188,193
-0.09(-1.90%)
Jul 25, 2003
4.995
5.060
4.901
4.911
829,248
-0.03(-0.57%)
Jul 24, 2003
4.929
4.995
4.827
4.939
373,494
+0.07(+1.34%)
Jul 23, 2003
4.565
4.939
4.565
4.873
594,998
+0.32(+6.97%)
Jul 22, 2003
4.584
4.612
4.528
4.556
131,210
+0.00(+0.00%)
Jul 21, 2003
4.444
4.593
4.444
4.556
254,065
+0.12(+2.74%)
Jul 18, 2003
4.435
4.453
4.369
4.435
78,940
-0.03(-0.63%)
Jul 17, 2003
4.416
4.481
4.332
4.463
85,902
+0.06(+1.27%)
Jul 16, 2003
4.388
4.463
4.379
4.407
144,599
+0.04(+0.85%)
Jul 15, 2003
4.528
4.575
4.360
4.369
250,745
-0.16(-3.51%)
Jul 14, 2003
4.593
4.612
4.528
4.528
340,396
+0.01(+0.21%)
Jul 11, 2003
4.491
4.519
4.351
4.519
176,946
+0.01(+0.21%)
Jul 10, 2003
4.593
4.593
4.435
4.509
466,894
-0.13(-2.82%)
Jul 09, 2003
4.771
4.799
4.640
4.640
102,504
-0.17(-3.50%)
Jul 08, 2003
4.761
4.808
4.705
4.808
96,934
-0.03(-0.58%)
Jul 07, 2003
4.883
4.883
4.715
4.836
324,973
-0.07(-1.33%)
Jul 03, 2003
4.836
4.911
4.789
4.901
325,615
+0.10(+2.14%)
Jul 02, 2003
4.836
4.855
4.733
4.799
226,431
+0.03(+0.59%)
Jul 01, 2003
4.659
4.808
4.640
4.771
359,355
+0.17(+3.65%)
Jun 30, 2003
4.565
4.640
4.565
4.603
50,127
+0.07(+1.44%)
Jun 27, 2003
4.509
4.612
4.509
4.537
120,177
+0.00(+0.00%)
Jun 26, 2003
4.528
4.547
4.407
4.537
218,826
-0.04(-0.82%)
Jun 25, 2003
4.621
4.640
4.509
4.575
231,679
+0.02(+0.41%)
Jun 24, 2003
4.631
4.631
4.537
4.556
306,014
-0.10(-2.20%)
Jun 23, 2003
4.836
4.836
4.575
4.659
301,408
-0.21(-4.22%)
Jun 20, 2003
4.789
4.864
4.715
4.864
471,071
+0.07(+1.56%)
Jun 19, 2003
4.799
4.883
4.743
4.789
424,264
-0.02(-0.39%)
Jun 18, 2003
4.771
4.855
4.743
4.808
220,219
-0.01(-0.19%)
Jun 17, 2003
4.724
4.864
4.715
4.817
411,196
+0.08(+1.78%)
Jun 16, 2003
4.845
4.845
4.677
4.733
260,921
-0.07(-1.36%)
Jun 13, 2003
4.603
4.799
4.565
4.799
420,408
+0.16(+3.42%)
Jun 12, 2003
4.668
4.677
4.621
4.640
173,733
+0.01(+0.20%)
Jun 11, 2003
4.621
4.687
4.593
4.631
112,358
+0.05(+1.02%)
Jun 10, 2003
4.668
4.668
4.547
4.584
318,439
-0.13(-2.77%)
Jun 09, 2003
4.780
4.827
4.696
4.715
168,806
-0.07(-1.37%)
Jun 06, 2003
4.696
4.808
4.640
4.780
260,706
-0.01(-0.20%)
Jun 05, 2003
4.715
4.789
4.705
4.789
268,097
+0.17(+3.64%)
Jun 04, 2003
4.705
4.715
4.593
4.621
176,410
-0.07(-1.39%)
Jun 03, 2003
4.752
4.761
4.668
4.687
118,785
-0.09(-1.95%)
Jun 02, 2003
4.696
4.845
4.668
4.780
152,846
+0.11(+2.40%)
May 30, 2003
4.827
4.827
4.565
4.668
321,652
-0.19(-3.85%)
May 29, 2003
4.780
4.873
4.733
4.855
203,188
+0.07(+1.56%)
May 28, 2003
4.901
4.901
4.724
4.780
423,514
-0.29(-5.71%)
May 27, 2003
5.116
5.154
4.986
5.070
282,235
-0.05(-0.91%)
May 23, 2003
5.004
5.116
4.995
5.116
259,957
+0.17(+3.40%)
May 22, 2003
5.060
5.060
4.911
4.948
416,124
-0.21(-3.99%)
May 21, 2003
5.182
5.182
5.079
5.154
683,364
-0.03(-0.54%)
May 20, 2003
5.368
5.368
5.060
5.182
783,834
-0.23(-4.31%)
May 19, 2003
4.892
5.434
4.864
5.415
604,209
+0.61(+12.62%)
May 16, 2003
4.752
4.855
4.752
4.808
123,498
+0.07(+1.58%)
May 15, 2003
4.901
4.901
4.687
4.733
141,064
-0.11(-2.31%)
May 14, 2003
4.845
4.901
4.799
4.845
120,392
+0.00(+0.00%)
May 13, 2003
4.883
4.883
4.808
4.845
90,294
-0.03(-0.57%)
May 12, 2003
4.976
4.976
4.836
4.873
169,020
+0.07(+1.36%)
May 09, 2003
4.967
4.967
4.808
4.808
157,987
-0.16(-3.20%)
May 08, 2003
4.948
4.995
4.883
4.967
324,973
+0.10(+2.11%)
May 07, 2003
4.976
4.976
4.761
4.864
231,358
-0.11(-2.25%)
May 06, 2003
4.911
4.976
4.761
4.976
299,587
+0.08(+1.72%)
May 05, 2003
4.761
4.948
4.761
4.892
251,495
+0.16(+3.35%)
May 02, 2003
4.715
4.752
4.621
4.733
173,197
+0.07(+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.