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
A O Smith Ord Shs
(NY:
AOS
)
85.07
-0.67 (-0.78%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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 29, 2005
3.807
3.835
3.739
3.809
1,037,923
+0.03(+0.74%)
Apr 28, 2005
3.869
3.869
3.779
3.780
815,671
-0.09(-2.28%)
Apr 27, 2005
3.790
3.894
3.787
3.869
1,797,470
+0.07(+1.86%)
Apr 26, 2005
3.969
3.969
3.796
3.798
1,790,735
-0.18(-4.50%)
Apr 25, 2005
3.954
4.018
3.953
3.977
1,181,601
+0.06(+1.43%)
Apr 22, 2005
4.145
4.155
3.898
3.921
2,160,407
-0.22(-5.35%)
Apr 21, 2005
4.068
4.203
4.066
4.143
1,797,470
+0.11(+2.68%)
Apr 20, 2005
4.132
4.203
4.018
4.034
2,794,984
-0.09(-2.14%)
Apr 19, 2005
3.775
4.148
3.775
4.123
4,608,918
+0.36(+9.51%)
Apr 18, 2005
3.874
3.922
3.742
3.764
2,761,310
-0.11(-2.79%)
Apr 15, 2005
4.116
4.116
3.826
3.873
2,380,413
-0.07(-1.76%)
Apr 14, 2005
3.890
3.956
3.879
3.942
1,370,926
+0.06(+1.55%)
Apr 13, 2005
4.002
4.002
3.862
3.882
1,268,406
-0.13(-3.17%)
Apr 12, 2005
3.925
4.014
3.862
4.009
1,056,631
+0.08(+2.15%)
Apr 11, 2005
3.903
3.929
3.881
3.925
1,257,181
+0.05(+1.24%)
Apr 08, 2005
3.865
3.905
3.855
3.877
866,557
+0.01(+0.35%)
Apr 07, 2005
3.829
3.889
3.767
3.863
951,866
+0.03(+0.91%)
Apr 06, 2005
3.850
3.890
3.829
3.829
523,825
-0.01(-0.38%)
Apr 05, 2005
3.815
3.859
3.815
3.843
671,245
+0.02(+0.56%)
Apr 04, 2005
3.809
3.835
3.734
3.822
550,765
+0.02(+0.42%)
Apr 01, 2005
3.857
3.899
3.800
3.806
960,846
-0.05(-1.35%)
Mar 31, 2005
3.889
3.893
3.837
3.858
583,691
-0.04(-0.96%)
Mar 30, 2005
3.823
3.895
3.823
3.895
685,463
+0.09(+2.24%)
Mar 29, 2005
3.784
3.835
3.784
3.810
834,379
+0.03(+0.71%)
Mar 28, 2005
3.830
3.861
3.775
3.783
860,570
-0.05(-1.22%)
Mar 24, 2005
3.823
3.875
3.823
3.830
577,704
+0.01(+0.21%)
Mar 23, 2005
3.845
3.845
3.807
3.822
881,523
-0.03(-0.76%)
Mar 22, 2005
3.835
3.886
3.809
3.851
622,604
+0.02(+0.63%)
Mar 21, 2005
3.802
3.849
3.779
3.827
765,533
+0.03(+0.88%)
Mar 18, 2005
3.849
3.855
3.762
3.794
1,616,376
-0.04(-1.15%)
Mar 17, 2005
3.855
3.857
3.817
3.838
576,208
-0.02(-0.62%)
Mar 16, 2005
3.837
3.871
3.800
3.862
1,008,738
+0.03(+0.70%)
Mar 15, 2005
3.830
3.870
3.830
3.835
733,356
+0.01(+0.21%)
Mar 14, 2005
3.758
3.841
3.758
3.827
1,118,742
+0.08(+2.03%)
Mar 11, 2005
3.742
3.788
3.728
3.751
1,066,359
+0.01(+0.21%)
Mar 10, 2005
3.751
3.810
3.742
3.743
630,835
-0.01(-0.18%)
Mar 09, 2005
3.809
3.821
3.722
3.750
2,417,081
-0.06(-1.58%)
Mar 08, 2005
3.776
3.837
3.772
3.810
1,245,208
+0.03(+0.88%)
Mar 07, 2005
3.742
3.802
3.715
3.776
739,342
+0.03(+0.93%)
Mar 04, 2005
3.742
3.770
3.714
3.742
1,644,064
+0.00(+0.00%)
Mar 03, 2005
3.631
3.742
3.620
3.742
1,561,000
+0.11(+3.09%)
Mar 02, 2005
3.608
3.647
3.588
3.629
775,262
+0.01(+0.41%)
Mar 01, 2005
3.519
3.620
3.515
3.615
1,054,386
+0.10(+2.93%)
Feb 28, 2005
3.565
3.595
3.498
3.512
1,408,342
-0.05(-1.46%)
Feb 25, 2005
3.548
3.572
3.515
3.564
637,570
+0.01(+0.26%)
Feb 24, 2005
3.545
3.569
3.481
3.555
493,892
+0.00(+0.08%)
Feb 23, 2005
3.525
3.588
3.520
3.552
730,362
+0.00(+0.11%)
Feb 22, 2005
3.580
3.603
3.535
3.548
832,882
-0.05(-1.26%)
Feb 18, 2005
3.615
3.625
3.581
3.593
543,282
-0.01(-0.41%)
Feb 17, 2005
3.703
3.703
3.587
3.608
740,090
-0.09(-2.42%)
Feb 16, 2005
3.628
3.698
3.616
3.698
388,379
+0.07(+1.84%)
Feb 15, 2005
3.655
3.680
3.605
3.631
358,446
-0.03(-0.84%)
Feb 14, 2005
3.648
3.672
3.628
3.662
341,235
+0.00(+0.11%)
Feb 11, 2005
3.608
3.662
3.575
3.658
729,614
+0.03(+0.96%)
Feb 10, 2005
3.672
3.680
3.617
3.623
620,359
-0.05(-1.35%)
Feb 09, 2005
3.748
3.756
3.664
3.672
595,664
-0.06(-1.68%)
Feb 08, 2005
3.763
3.772
3.702
3.735
564,235
-0.03(-0.89%)
Feb 07, 2005
3.764
3.822
3.734
3.768
631,584
+0.02(+0.46%)
Feb 04, 2005
3.742
3.755
3.722
3.751
809,684
+0.01(+0.25%)
Feb 03, 2005
3.742
3.742
3.688
3.742
687,708
+0.00(+0.04%)
Feb 02, 2005
3.731
3.746
3.715
3.740
1,031,188
+0.01(+0.39%)
Feb 01, 2005
3.629
3.748
3.621
3.726
1,840,125
+0.10(+2.84%)
Jan 31, 2005
3.599
3.645
3.584
3.623
1,078,332
+0.04(+1.01%)
Jan 28, 2005
3.595
3.621
3.573
3.587
383,889
-0.00(-0.11%)
Jan 27, 2005
3.600
3.617
3.584
3.591
783,493
-0.03(-0.81%)
Jan 26, 2005
3.616
3.651
3.613
3.620
1,399,363
+0.01(+0.22%)
Jan 25, 2005
3.603
3.662
3.597
3.612
1,664,269
+0.01(+0.30%)
Jan 24, 2005
3.640
3.698
3.569
3.601
1,318,544
-0.04(-1.06%)
Jan 21, 2005
3.691
3.736
3.639
3.640
1,836,383
+0.03(+0.81%)
Jan 20, 2005
3.532
3.658
3.528
3.611
1,840,125
+0.07(+1.92%)
Jan 19, 2005
3.541
3.573
3.528
3.543
1,183,846
+0.00(+0.00%)
Jan 18, 2005
3.537
3.592
3.515
3.543
1,748,829
-0.01(-0.15%)
Jan 14, 2005
3.560
3.591
3.531
3.548
1,365,688
-0.01(-0.26%)
Jan 13, 2005
3.563
3.593
3.535
3.557
1,977,816
-0.00(-0.08%)
Jan 12, 2005
3.595
3.595
3.535
3.560
2,241,974
-0.03(-0.97%)
Jan 11, 2005
3.695
3.703
3.595
3.595
1,165,138
-0.10(-2.75%)
Jan 10, 2005
3.728
3.742
3.675
3.696
926,423
-0.05(-1.21%)
Jan 07, 2005
3.755
3.756
3.675
3.742
823,154
-0.01(-0.32%)
Jan 06, 2005
3.710
3.758
3.696
3.754
1,289,359
+0.05(+1.33%)
Jan 05, 2005
3.822
3.822
3.688
3.704
1,561,749
-0.13(-3.28%)
Jan 04, 2005
3.929
3.942
3.821
3.830
815,671
-0.09(-2.25%)
Jan 03, 2005
4.001
4.046
3.897
3.918
903,973
-0.08(-2.07%)
Dec 31, 2004
4.042
4.068
4.000
4.001
481,919
-0.03(-0.86%)
Dec 30, 2004
3.984
4.056
3.984
4.036
600,154
+0.09(+2.16%)
Dec 29, 2004
3.941
3.970
3.915
3.950
253,681
-0.00(-0.10%)
Dec 28, 2004
3.871
3.956
3.871
3.954
347,221
+0.07(+1.79%)
Dec 27, 2004
3.956
3.962
3.885
3.885
239,463
-0.06(-1.62%)
Dec 23, 2004
3.964
4.005
3.942
3.949
307,560
-0.01(-0.34%)
Dec 22, 2004
3.866
3.980
3.843
3.962
1,100,782
+0.10(+2.49%)
Dec 21, 2004
3.909
3.909
3.790
3.866
2,227,756
-0.04(-1.09%)
Dec 20, 2004
3.960
4.025
3.902
3.909
965,336
-0.04(-1.05%)
Dec 17, 2004
3.954
3.989
3.941
3.950
893,497
+0.02(+0.58%)
Dec 16, 2004
3.929
3.943
3.915
3.927
1,148,675
-0.01(-0.24%)
Dec 15, 2004
3.935
3.962
3.926
3.937
1,095,544
+0.01(+0.20%)
Dec 14, 2004
3.930
3.962
3.917
3.929
912,953
+0.00(+0.00%)
Dec 13, 2004
3.956
3.958
3.922
3.929
822,406
-0.01(-0.34%)
Dec 10, 2004
3.935
3.968
3.921
3.942
599,406
+0.01(+0.17%)
Dec 09, 2004
3.925
3.942
3.887
3.935
832,882
+0.01(+0.24%)
Dec 08, 2004
3.949
3.982
3.889
3.926
1,195,819
-0.00(-0.07%)
Dec 07, 2004
3.982
3.993
3.929
3.929
987,785
-0.06(-1.47%)
Dec 06, 2004
3.988
4.014
3.964
3.988
673,490
-0.01(-0.33%)
Dec 03, 2004
4.032
4.052
3.996
4.001
677,231
-0.03(-0.76%)
Dec 02, 2004
4.028
4.065
4.009
4.032
927,171
-0.00(-0.07%)
Dec 01, 2004
4.017
4.060
4.009
4.034
1,699,440
+0.02(+0.47%)
Nov 30, 2004
4.123
4.123
4.002
4.016
1,304,326
-0.11(-2.59%)
Nov 29, 2004
4.022
4.141
3.994
4.123
746,077
+0.11(+2.66%)
Nov 26, 2004
4.042
4.042
4.012
4.016
330,010
-0.02(-0.50%)
Nov 24, 2004
4.038
4.056
4.014
4.036
1,063,366
+0.00(+0.00%)
Nov 23, 2004
4.040
4.042
4.002
4.036
595,664
+0.00(+0.07%)
Nov 22, 2004
4.012
4.058
4.010
4.033
1,272,896
+0.02(+0.57%)
Nov 19, 2004
4.062
4.064
4.010
4.010
1,264,665
-0.06(-1.45%)
Nov 18, 2004
4.017
4.100
4.017
4.069
1,340,993
+0.04(+0.96%)
Nov 17, 2004
4.012
4.048
4.009
4.030
1,405,349
+0.02(+0.50%)
Nov 16, 2004
4.009
4.013
3.989
4.010
3,065,877
+0.00(+0.03%)
Nov 15, 2004
4.009
4.036
4.000
4.009
2,228,504
+0.00(+0.00%)
Nov 12, 2004
3.906
4.029
3.906
4.009
2,405,108
+0.09(+2.28%)
Nov 11, 2004
3.883
3.931
3.881
3.919
1,637,329
+0.06(+1.45%)
Nov 10, 2004
3.849
3.913
3.815
3.863
5,020,495
+0.20(+5.40%)
Nov 09, 2004
3.601
3.666
3.573
3.666
1,085,067
+0.08(+2.35%)
Nov 08, 2004
3.624
3.635
3.549
3.581
1,522,087
-0.06(-1.72%)
Nov 05, 2004
3.648
3.722
3.623
3.644
1,902,984
+0.00(+0.07%)
Nov 04, 2004
3.579
3.662
3.533
3.641
1,787,742
+0.04(+1.00%)
Nov 03, 2004
3.662
3.675
3.592
3.605
626,345
-0.04(-0.99%)
Nov 02, 2004
3.591
3.662
3.555
3.641
871,795
+0.06(+1.60%)
Nov 01, 2004
3.533
3.584
3.515
3.584
885,265
+0.04(+1.06%)
Oct 29, 2004
3.575
3.599
3.541
3.547
768,527
-0.04(-1.15%)
Oct 28, 2004
3.588
3.637
3.575
3.588
957,104
+0.00(+0.00%)
Oct 27, 2004
3.579
3.607
3.532
3.588
924,926
-0.01(-0.30%)
Oct 26, 2004
3.521
3.601
3.508
3.599
550,017
+0.08(+2.20%)
Oct 25, 2004
3.513
3.561
3.498
3.521
883,768
+0.01(+0.23%)
Oct 22, 2004
3.541
3.568
3.498
3.513
999,010
-0.03(-0.90%)
Oct 21, 2004
3.474
3.564
3.448
3.545
1,093,299
+0.07(+2.12%)
Oct 20, 2004
3.508
3.523
3.465
3.472
1,338,000
-0.04(-1.03%)
Oct 19, 2004
3.500
3.580
3.500
3.508
1,848,356
-0.01(-0.15%)
Oct 18, 2004
3.327
3.555
3.310
3.513
3,332,280
+0.17(+5.20%)
Oct 15, 2004
3.317
3.412
3.317
3.339
2,234,491
+0.03(+0.89%)
Oct 14, 2004
3.334
3.441
3.310
3.310
2,661,034
+0.04(+1.31%)
Oct 13, 2004
3.295
3.306
3.254
3.267
1,332,762
-0.02(-0.61%)
Oct 12, 2004
3.301
3.312
3.271
3.287
1,530,319
-0.01(-0.41%)
Oct 11, 2004
3.341
3.343
3.261
3.301
2,408,850
-0.04(-1.20%)
Oct 08, 2004
3.341
3.370
3.327
3.341
3,070,367
+0.01(+0.24%)
Oct 07, 2004
3.356
3.365
3.322
3.333
1,977,816
-0.01(-0.24%)
Oct 06, 2004
3.314
3.341
3.314
3.341
1,632,839
+0.03(+1.01%)
Oct 05, 2004
3.339
3.342
3.283
3.307
1,933,665
-0.03(-0.96%)
Oct 04, 2004
3.334
3.389
3.287
3.339
1,942,645
+0.01(+0.16%)
Oct 01, 2004
3.285
3.334
3.235
3.334
1,288,611
+0.08(+2.46%)
Sep 30, 2004
3.217
3.274
3.210
3.254
1,076,087
+0.04(+1.33%)
Sep 29, 2004
3.174
3.240
3.174
3.211
1,287,114
+0.07(+2.08%)
Sep 28, 2004
3.154
3.188
3.131
3.146
1,007,990
+0.00(+0.00%)
Sep 27, 2004
3.163
3.174
3.127
3.146
1,305,074
-0.02(-0.51%)
Sep 24, 2004
3.159
3.180
3.100
3.162
1,301,332
-0.00(-0.08%)
Sep 23, 2004
3.182
3.211
3.148
3.164
969,825
-0.01(-0.38%)
Sep 22, 2004
3.259
3.259
3.148
3.176
2,069,860
-0.09(-2.74%)
Sep 21, 2004
3.176
3.269
3.176
3.266
2,289,866
+0.10(+3.04%)
Sep 20, 2004
3.192
3.206
3.163
3.170
1,066,359
-0.02(-0.71%)
Sep 17, 2004
3.154
3.196
3.124
3.192
1,748,081
+0.07(+2.18%)
Sep 16, 2004
3.080
3.160
3.080
3.124
1,638,077
+0.02(+0.78%)
Sep 15, 2004
3.120
3.120
3.049
3.100
2,985,806
-0.02(-0.68%)
Sep 14, 2004
3.074
3.131
2.889
3.122
17,633,470
-0.29(-8.39%)
Sep 13, 2004
3.429
3.456
3.396
3.408
829,141
-0.02(-0.62%)
Sep 10, 2004
3.414
3.429
3.378
3.429
681,721
+0.01(+0.20%)
Sep 09, 2004
3.357
3.429
3.357
3.422
1,128,470
+0.08(+2.36%)
Sep 08, 2004
3.394
3.400
3.343
3.343
702,674
-0.06(-1.73%)
Sep 07, 2004
3.353
3.410
3.341
3.402
1,088,060
+0.05(+1.47%)
Sep 03, 2004
3.310
3.353
3.289
3.353
1,111,258
+0.04(+1.29%)
Sep 02, 2004
3.227
3.323
3.207
3.310
1,165,886
+0.10(+2.99%)
Sep 01, 2004
3.263
3.287
3.207
3.214
2,002,511
-0.05(-1.52%)
Aug 31, 2004
3.261
3.269
3.241
3.263
1,487,665
+0.02(+0.70%)
Aug 30, 2004
3.274
3.274
3.214
3.241
1,305,074
-0.02(-0.49%)
Aug 27, 2004
3.198
3.305
3.198
3.257
1,880,534
+0.07(+2.18%)
Aug 26, 2004
3.207
3.250
3.146
3.187
13,382,999
-0.32(-9.04%)
Aug 25, 2004
3.528
3.541
3.497
3.504
1,549,775
-0.02(-0.49%)
Aug 24, 2004
3.548
3.568
3.494
3.521
1,484,671
-0.02(-0.64%)
Aug 23, 2004
3.568
3.568
3.529
3.544
1,391,879
-0.02(-0.60%)
Aug 20, 2004
3.561
3.568
3.549
3.565
986,289
+0.00(+0.11%)
Aug 19, 2004
3.628
3.640
3.521
3.561
1,815,430
-0.05(-1.30%)
Aug 18, 2004
3.588
3.621
3.579
3.608
1,060,373
+0.00(+0.00%)
Aug 17, 2004
3.608
3.616
3.595
3.608
1,593,926
+0.00(+0.00%)
Aug 16, 2004
3.631
3.640
3.593
3.608
1,250,446
-0.02(-0.63%)
Aug 13, 2004
3.715
3.715
3.629
3.631
660,768
-0.08(-2.13%)
Aug 12, 2004
3.835
3.835
3.710
3.710
524,574
-0.13(-3.44%)
Aug 11, 2004
3.799
3.843
3.748
3.842
507,362
+0.04(+0.95%)
Aug 10, 2004
3.755
3.806
3.751
3.806
286,607
+0.06(+1.53%)
Aug 09, 2004
3.742
3.755
3.735
3.748
466,204
+0.01(+0.25%)
Aug 06, 2004
3.736
3.762
3.724
3.739
987,785
-0.05(-1.24%)
Aug 05, 2004
3.850
3.897
3.786
3.786
671,993
-0.06(-1.67%)
Aug 04, 2004
3.815
3.853
3.728
3.850
490,151
+0.02(+0.56%)
Aug 03, 2004
3.854
3.858
3.788
3.829
435,523
-0.03(-0.66%)
Aug 02, 2004
3.838
3.858
3.784
3.854
322,527
+0.02(+0.42%)
Jul 30, 2004
3.854
3.862
3.826
3.838
369,671
-0.02(-0.42%)
Jul 29, 2004
3.862
3.875
3.814
3.854
437,768
+0.01(+0.14%)
Jul 28, 2004
3.853
3.869
3.810
3.849
580,698
-0.03(-0.69%)
Jul 27, 2004
3.875
3.875
3.829
3.875
735,601
+0.02(+0.48%)
Jul 26, 2004
3.782
3.857
3.780
3.857
1,123,232
+0.07(+1.91%)
Jul 23, 2004
3.799
3.799
3.762
3.784
696,688
-0.01(-0.39%)
Jul 22, 2004
3.813
3.835
3.775
3.799
927,919
-0.01(-0.25%)
Jul 21, 2004
3.875
3.875
3.795
3.809
663,013
-0.07(-1.69%)
Jul 20, 2004
3.849
3.874
3.800
3.874
418,312
+0.02(+0.49%)
Jul 19, 2004
3.875
3.875
3.762
3.855
1,217,520
-0.02(-0.52%)
Jul 16, 2004
3.867
3.875
3.792
3.875
2,045,913
+0.01(+0.24%)
Jul 15, 2004
3.942
3.969
3.802
3.866
1,778,762
-0.08(-1.93%)
Jul 14, 2004
3.982
4.016
3.933
3.942
625,597
-0.04(-1.04%)
Jul 13, 2004
3.969
4.030
3.969
3.984
457,225
+0.02(+0.57%)
Jul 12, 2004
3.949
3.964
3.915
3.961
403,345
+0.01(+0.14%)
Jul 09, 2004
3.911
3.956
3.862
3.956
759,547
+0.05(+1.30%)
Jul 08, 2004
3.988
3.988
3.895
3.905
466,953
-0.10(-2.40%)
Jul 07, 2004
4.073
4.089
3.922
4.001
969,825
-0.06(-1.51%)
Jul 06, 2004
4.107
4.107
4.049
4.062
781,248
-0.04(-1.07%)
Jul 02, 2004
4.143
4.143
4.069
4.107
254,429
-0.03(-0.71%)
Jul 01, 2004
4.248
4.270
4.117
4.136
617,366
-0.11(-2.64%)
Jun 30, 2004
4.156
4.254
4.143
4.248
378,651
+0.09(+2.22%)
Jun 29, 2004
4.109
4.192
4.103
4.156
656,278
+0.06(+1.53%)
Jun 28, 2004
4.041
4.133
4.040
4.093
472,939
+0.05(+1.26%)
Jun 25, 2004
4.044
4.073
4.029
4.042
603,896
-0.01(-0.36%)
Jun 24, 2004
4.049
4.065
4.036
4.057
397,359
-0.00(-0.03%)
Jun 23, 2004
4.002
4.062
3.986
4.058
498,382
+0.06(+1.40%)
Jun 22, 2004
3.993
4.005
3.942
4.002
414,570
+0.00(+0.07%)
Jun 21, 2004
4.012
4.061
3.989
4.000
434,027
-0.01(-0.13%)
Jun 18, 2004
3.976
4.021
3.976
4.005
507,362
+0.04(+0.91%)
Jun 17, 2004
3.945
3.978
3.927
3.969
600,902
+0.03(+0.78%)
Jun 16, 2004
3.942
3.943
3.895
3.938
488,654
+0.01(+0.24%)
Jun 15, 2004
3.909
3.935
3.893
3.929
683,218
+0.03(+0.86%)
Jun 14, 2004
3.917
3.956
3.895
3.895
672,741
-0.05(-1.39%)
Jun 10, 2004
3.925
3.996
3.919
3.950
509,607
+0.02(+0.48%)
Jun 09, 2004
4.049
4.069
3.931
3.931
398,855
-0.13(-3.26%)
Jun 08, 2004
4.009
4.064
4.008
4.064
345,725
+0.06(+1.50%)
Jun 07, 2004
3.935
4.005
3.935
4.004
422,802
+0.08(+2.08%)
Jun 04, 2004
3.934
3.946
3.902
3.922
411,577
+0.00(+0.00%)
Jun 03, 2004
3.905
3.935
3.869
3.922
952,614
+0.00(+0.10%)
Jun 02, 2004
3.934
3.934
3.875
3.918
603,147
-0.02(-0.41%)
Jun 01, 2004
3.937
3.954
3.913
3.934
484,164
-0.00(-0.03%)
May 28, 2004
3.902
3.956
3.902
3.935
404,094
+0.01(+0.14%)
May 27, 2004
3.974
3.989
3.929
3.930
340,486
-0.05(-1.14%)
May 26, 2004
3.989
4.000
3.961
3.976
716,892
-0.02(-0.44%)
May 25, 2004
3.895
3.996
3.883
3.993
1,014,725
+0.10(+2.50%)
May 24, 2004
3.870
3.917
3.827
3.895
421,305
+0.03(+0.80%)
May 21, 2004
3.841
3.865
3.788
3.865
557,500
+0.04(+1.15%)
May 20, 2004
3.835
3.838
3.754
3.821
558,248
-0.02(-0.52%)
May 19, 2004
3.851
3.909
3.835
3.841
548,520
+0.00(+0.07%)
May 18, 2004
3.787
3.842
3.742
3.838
905,470
+0.05(+1.34%)
May 17, 2004
3.849
3.849
3.728
3.787
885,265
-0.07(-1.80%)
May 14, 2004
3.875
3.882
3.835
3.857
680,973
-0.01(-0.24%)
May 13, 2004
3.969
3.969
3.863
3.866
794,718
-0.10(-2.59%)
May 12, 2004
3.882
3.969
3.842
3.969
903,225
+0.08(+2.06%)
May 11, 2004
3.877
3.913
3.862
3.889
880,775
+0.01(+0.35%)
May 10, 2004
3.938
3.938
3.855
3.875
1,024,453
-0.07(-1.76%)
May 07, 2004
3.972
4.033
3.903
3.945
935,403
-0.04(-0.91%)
May 06, 2004
4.000
4.000
3.875
3.981
630,835
-0.02(-0.60%)
May 05, 2004
3.980
4.026
3.942
4.005
495,389
+0.02(+0.57%)
May 04, 2004
3.976
4.046
3.907
3.982
749,070
+0.02(+0.40%)
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.