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
Ceragon Networks Ltd
(NQ:
CRNT
)
2.590
+0.020 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
5.910
6.180
5.910
6.120
156,900
+0.04(+0.66%)
Apr 29, 2004
6.510
6.740
5.880
6.080
273,400
-0.58(-8.71%)
Apr 28, 2004
7.180
7.180
6.550
6.660
62,000
-0.37(-5.26%)
Apr 27, 2004
7.050
7.360
6.670
7.030
93,300
-0.02(-0.28%)
Apr 26, 2004
7.050
7.090
6.970
7.050
31,800
-0.06(-0.84%)
Apr 23, 2004
7.480
7.480
7.100
7.110
21,000
-0.28(-3.79%)
Apr 22, 2004
7.200
7.500
7.200
7.390
68,700
-0.09(-1.26%)
Apr 21, 2004
7.250
7.518
7.100
7.484
143,200
+0.28(+3.95%)
Apr 20, 2004
7.000
7.262
6.960
7.199
61,600
+0.20(+2.85%)
Apr 19, 2004
7.100
7.100
6.820
7.000
44,000
+0.10(+1.45%)
Apr 16, 2004
6.740
7.070
6.740
6.900
62,700
+0.12(+1.77%)
Apr 15, 2004
7.000
7.000
6.780
6.780
23,900
-0.13(-1.88%)
Apr 14, 2004
6.870
6.990
6.670
6.910
47,700
+0.15(+2.22%)
Apr 13, 2004
7.190
7.190
6.720
6.760
39,300
-0.13(-1.89%)
Apr 12, 2004
6.870
7.000
6.870
6.890
19,500
-0.08(-1.15%)
Apr 08, 2004
6.860
7.000
6.860
6.970
26,400
+0.03(+0.43%)
Apr 07, 2004
7.070
7.070
6.870
6.940
35,100
-0.10(-1.42%)
Apr 06, 2004
7.190
7.190
6.950
7.040
30,800
-0.11(-1.54%)
Apr 05, 2004
7.000
7.330
7.000
7.150
107,300
+0.17(+2.44%)
Apr 02, 2004
6.550
7.000
6.475
6.980
149,700
+0.49(+7.55%)
Apr 01, 2004
6.350
6.540
6.210
6.490
74,900
+0.18(+2.85%)
Mar 31, 2004
6.500
6.500
6.100
6.310
91,400
-0.09(-1.41%)
Mar 30, 2004
6.200
6.550
6.180
6.400
48,400
-0.03(-0.47%)
Mar 29, 2004
6.430
6.660
6.210
6.430
60,500
+0.13(+2.06%)
Mar 26, 2004
6.140
6.400
6.140
6.300
21,800
+0.17(+2.77%)
Mar 25, 2004
6.000
6.280
5.850
6.130
78,100
+0.11(+1.83%)
Mar 24, 2004
5.700
6.130
5.700
6.020
18,500
+0.09(+1.52%)
Mar 23, 2004
5.850
6.130
5.832
5.930
75,700
-0.07(-1.17%)
Mar 22, 2004
6.350
6.500
5.910
6.000
111,500
-0.35(-5.51%)
Mar 19, 2004
6.240
6.800
6.240
6.350
52,600
+0.12(+1.93%)
Mar 18, 2004
6.190
6.250
5.950
6.230
87,700
+0.11(+1.80%)
Mar 17, 2004
6.200
6.200
6.000
6.120
104,200
+0.06(+0.99%)
Mar 16, 2004
6.190
6.340
5.920
6.060
56,900
+0.01(+0.17%)
Mar 15, 2004
6.190
6.190
6.020
6.050
56,700
-0.14(-2.26%)
Mar 12, 2004
6.090
6.190
6.010
6.190
47,000
+0.22(+3.69%)
Mar 11, 2004
5.590
6.150
5.560
5.970
191,600
+0.13(+2.23%)
Mar 10, 2004
6.240
6.440
5.820
5.840
288,200
-0.46(-7.30%)
Mar 09, 2004
6.590
6.850
6.100
6.300
148,500
-0.33(-4.98%)
Mar 08, 2004
7.010
7.010
6.630
6.630
73,200
-0.26(-3.77%)
Mar 05, 2004
7.000
7.100
6.771
6.890
75,900
-0.03(-0.43%)
Mar 04, 2004
6.950
7.100
6.790
6.920
60,300
+0.03(+0.44%)
Mar 03, 2004
7.060
7.100
6.750
6.890
58,600
-0.14(-1.99%)
Mar 02, 2004
6.950
7.090
6.900
7.030
154,300
+0.18(+2.63%)
Mar 01, 2004
6.700
7.100
6.700
6.850
195,600
+0.13(+1.93%)
Feb 27, 2004
6.360
7.100
6.351
6.720
264,600
+0.41(+6.50%)
Feb 26, 2004
6.260
6.350
6.250
6.310
53,600
+0.01(+0.16%)
Feb 25, 2004
6.050
6.300
6.010
6.300
153,300
+0.26(+4.30%)
Feb 24, 2004
6.200
6.200
5.910
6.040
266,800
-0.14(-2.27%)
Feb 23, 2004
6.450
6.520
6.110
6.180
321,300
-0.24(-3.74%)
Feb 20, 2004
6.850
7.000
6.370
6.420
218,300
-0.43(-6.28%)
Feb 19, 2004
7.120
7.200
6.850
6.850
31,900
-0.15(-2.14%)
Feb 18, 2004
6.900
7.140
6.900
7.000
94,900
+0.05(+0.72%)
Feb 17, 2004
6.580
6.990
6.540
6.950
233,400
+0.35(+5.30%)
Feb 13, 2004
6.950
7.059
6.600
6.600
103,300
-0.41(-5.85%)
Feb 12, 2004
7.500
7.500
7.010
7.010
173,000
-0.35(-4.76%)
Feb 11, 2004
7.000
7.470
6.850
7.360
235,200
+0.53(+7.76%)
Feb 10, 2004
6.900
6.980
6.550
6.830
168,600
-0.06(-0.83%)
Feb 09, 2004
6.900
7.000
6.500
6.887
79,100
-0.01(-0.19%)
Feb 06, 2004
6.470
6.900
6.470
6.900
110,100
+0.43(+6.65%)
Feb 05, 2004
6.910
7.000
6.110
6.470
358,000
-0.31(-4.57%)
Feb 04, 2004
7.090
7.390
6.750
6.780
208,200
-0.62(-8.38%)
Feb 03, 2004
7.380
7.490
7.350
7.400
144,200
+0.04(+0.54%)
Feb 02, 2004
7.500
7.600
7.320
7.360
134,200
-0.14(-1.87%)
Jan 30, 2004
7.540
7.540
7.330
7.500
97,300
-0.04(-0.53%)
Jan 29, 2004
7.750
8.089
7.000
7.540
472,500
-0.49(-6.10%)
Jan 28, 2004
8.360
8.490
8.020
8.030
92,900
-0.29(-3.46%)
Jan 27, 2004
8.470
8.470
8.150
8.318
70,100
-0.07(-0.87%)
Jan 26, 2004
8.310
8.454
8.100
8.391
130,100
+0.29(+3.59%)
Jan 23, 2004
7.850
8.150
7.850
8.100
60,800
+0.20(+2.53%)
Jan 22, 2004
8.000
8.330
7.671
7.900
115,100
+0.00(+0.00%)
Jan 21, 2004
8.700
8.730
7.840
7.900
329,700
-0.79(-9.09%)
Jan 20, 2004
8.290
8.740
8.150
8.690
209,900
+0.49(+5.99%)
Jan 16, 2004
8.170
8.270
8.020
8.199
136,800
+0.23(+2.87%)
Jan 15, 2004
7.800
8.100
7.760
7.970
126,808
+0.06(+0.76%)
Jan 14, 2004
7.440
8.050
7.440
7.910
126,970
+0.39(+5.24%)
Jan 13, 2004
7.790
7.980
7.450
7.516
185,174
-0.32(-4.13%)
Jan 12, 2004
8.170
8.170
7.830
7.840
153,362
-0.07(-0.88%)
Jan 09, 2004
8.010
8.206
7.870
7.910
175,573
-0.37(-4.47%)
Jan 08, 2004
7.730
8.280
7.610
8.280
612,811
+0.58(+7.53%)
Jan 07, 2004
7.810
7.960
7.550
7.700
184,181
+0.08(+1.05%)
Jan 06, 2004
7.780
7.950
7.600
7.620
217,700
-0.02(-0.26%)
Jan 05, 2004
7.240
7.810
7.120
7.640
551,300
+0.40(+5.52%)
Jan 02, 2004
7.060
7.250
7.000
7.240
142,600
+0.22(+3.13%)
Dec 31, 2003
6.840
7.040
6.800
7.020
78,600
+0.18(+2.63%)
Dec 30, 2003
6.920
6.980
6.830
6.840
13,516
-0.07(-1.00%)
Dec 29, 2003
6.660
7.010
6.660
6.909
54,943
+0.29(+4.37%)
Dec 26, 2003
6.820
7.090
6.550
6.620
26,245
-0.22(-3.22%)
Dec 24, 2003
6.770
7.050
6.460
6.840
34,249
-0.21(-2.98%)
Dec 23, 2003
6.940
7.090
6.760
7.050
139,709
+0.25(+3.68%)
Dec 22, 2003
6.500
6.950
6.450
6.800
106,002
+0.20(+3.03%)
Dec 19, 2003
6.930
6.930
6.300
6.600
127,550
-0.32(-4.62%)
Dec 18, 2003
6.650
6.944
6.570
6.920
135,884
+0.39(+5.97%)
Dec 17, 2003
6.400
6.600
6.400
6.530
46,726
+0.08(+1.24%)
Dec 16, 2003
6.150
6.500
5.920
6.450
342,589
+0.28(+4.54%)
Dec 15, 2003
7.000
7.120
6.170
6.170
160,994
-0.77(-11.10%)
Dec 12, 2003
6.800
6.980
6.630
6.940
221,863
+0.48(+7.43%)
Dec 11, 2003
6.050
6.590
5.950
6.460
87,508
+0.36(+5.90%)
Dec 10, 2003
6.750
6.800
5.870
6.100
412,227
-0.69(-10.16%)
Dec 09, 2003
6.760
6.950
6.620
6.790
126,655
+0.02(+0.30%)
Dec 08, 2003
7.130
7.140
6.750
6.770
126,220
-0.25(-3.56%)
Dec 05, 2003
7.100
7.070
6.800
7.020
53,255
-0.08(-1.13%)
Dec 04, 2003
6.660
7.110
6.630
7.100
157,569
+0.35(+5.19%)
Dec 03, 2003
7.130
7.150
6.750
6.750
159,040
-0.36(-5.06%)
Dec 02, 2003
7.120
7.200
7.050
7.110
187,263
-0.00(-0.01%)
Dec 01, 2003
7.550
7.550
6.980
7.111
550,066
-0.36(-4.81%)
Nov 28, 2003
6.600
7.480
6.450
7.470
436,914
+0.77(+11.49%)
Nov 26, 2003
6.150
6.730
6.140
6.700
342,633
+0.56(+9.12%)
Nov 25, 2003
6.050
6.230
5.950
6.140
164,002
+0.15(+2.50%)
Nov 24, 2003
5.940
6.050
5.900
5.990
79,365
+0.01(+0.17%)
Nov 21, 2003
5.890
6.040
5.180
5.980
151,530
+0.00(+0.00%)
Nov 20, 2003
6.000
6.060
5.860
5.980
151,355
-0.08(-1.32%)
Nov 19, 2003
6.100
6.170
6.000
6.060
68,808
-0.08(-1.30%)
Nov 18, 2003
6.200
6.220
6.050
6.140
177,235
-0.01(-0.16%)
Nov 17, 2003
5.990
6.150
5.900
6.150
166,590
-0.01(-0.16%)
Nov 14, 2003
6.121
6.300
6.090
6.160
286,634
+0.05(+0.82%)
Nov 13, 2003
6.000
6.250
5.850
6.110
198,185
+0.01(+0.16%)
Nov 12, 2003
5.990
6.250
5.650
6.100
281,804
+0.10(+1.67%)
Nov 11, 2003
5.950
6.130
5.800
6.000
350,864
+0.10(+1.69%)
Nov 10, 2003
5.680
6.050
5.680
5.900
303,845
+0.22(+3.87%)
Nov 07, 2003
5.460
5.750
5.400
5.680
533,279
+0.38(+7.17%)
Nov 06, 2003
5.460
5.460
4.860
5.300
1,036,836
-0.03(-0.56%)
Nov 05, 2003
5.520
5.680
5.230
5.330
258,151
-0.29(-5.16%)
Nov 04, 2003
5.630
5.800
5.600
5.620
147,566
-0.01(-0.18%)
Nov 03, 2003
5.810
5.830
5.600
5.630
287,919
-0.33(-5.54%)
Oct 31, 2003
6.140
6.140
5.800
5.960
98,210
-0.09(-1.50%)
Oct 30, 2003
6.030
6.410
6.051
6.051
415,968
+0.02(+0.35%)
Oct 29, 2003
6.030
6.090
5.660
6.030
195,395
+0.04(+0.67%)
Oct 28, 2003
5.490
6.010
5.380
5.990
159,680
+0.60(+11.13%)
Oct 27, 2003
5.510
5.880
5.250
5.390
172,500
-0.16(-2.88%)
Oct 24, 2003
5.460
5.670
5.400
5.550
50,500
-0.01(-0.18%)
Oct 23, 2003
5.060
5.700
5.040
5.560
149,700
-0.16(-2.80%)
Oct 22, 2003
6.010
6.020
5.600
5.720
133,600
-0.23(-3.87%)
Oct 21, 2003
5.730
6.050
5.710
5.950
290,334
+0.25(+4.39%)
Oct 20, 2003
5.670
5.800
5.520
5.700
101,432
-0.02(-0.35%)
Oct 17, 2003
5.710
5.800
5.600
5.720
36,100
-0.02(-0.33%)
Oct 16, 2003
5.770
5.850
5.600
5.739
62,340
-0.03(-0.54%)
Oct 15, 2003
5.860
6.340
5.480
5.770
737,510
-0.05(-0.86%)
Oct 14, 2003
5.200
5.840
5.100
5.820
667,975
+0.68(+13.25%)
Oct 13, 2003
5.050
5.240
4.810
5.139
201,490
+0.23(+4.66%)
Oct 10, 2003
5.010
5.020
4.800
4.910
309,500
-0.09(-1.80%)
Oct 09, 2003
5.100
5.100
4.850
5.000
96,100
+0.03(+0.62%)
Oct 08, 2003
4.930
5.150
4.830
4.969
61,130
-0.01(-0.22%)
Oct 07, 2003
5.060
5.100
4.960
4.980
202,400
-0.12(-2.35%)
Oct 06, 2003
5.090
5.164
4.950
5.100
455,195
+0.13(+2.62%)
Oct 03, 2003
4.990
5.090
4.900
4.970
398,985
+0.11(+2.26%)
Oct 02, 2003
4.740
4.960
4.739
4.860
219,773
+0.14(+2.97%)
Oct 01, 2003
4.400
4.800
4.340
4.720
181,918
+0.22(+4.89%)
Sep 30, 2003
4.550
4.660
4.300
4.500
156,300
-0.09(-1.96%)
Sep 29, 2003
4.350
4.760
4.350
4.590
102,950
-0.01(-0.22%)
Sep 26, 2003
4.890
4.890
4.320
4.600
300,044
-0.10(-2.13%)
Sep 25, 2003
5.240
5.250
4.600
4.700
351,662
-0.56(-10.65%)
Sep 24, 2003
4.980
5.490
4.850
5.260
715,169
+0.42(+8.68%)
Sep 23, 2003
4.900
4.900
4.770
4.840
84,050
-0.05(-1.02%)
Sep 22, 2003
4.900
5.000
4.740
4.890
101,573
-0.01(-0.20%)
Sep 19, 2003
4.890
4.900
4.810
4.900
82,700
+0.00(+0.00%)
Sep 18, 2003
4.790
4.930
4.710
4.900
129,914
+0.25(+5.38%)
Sep 17, 2003
4.800
4.890
4.590
4.650
84,800
-0.15(-3.12%)
Sep 16, 2003
4.850
4.910
4.700
4.800
129,800
+0.00(+0.00%)
Sep 15, 2003
4.950
5.030
4.780
4.800
104,000
-0.15(-3.03%)
Sep 12, 2003
4.700
4.950
4.700
4.950
72,100
+0.18(+3.77%)
Sep 11, 2003
4.740
4.860
4.600
4.770
208,400
-0.02(-0.42%)
Sep 10, 2003
4.830
5.010
4.720
4.790
276,200
-0.21(-4.20%)
Sep 09, 2003
4.560
5.120
4.560
5.000
482,700
+0.02(+0.40%)
Sep 08, 2003
4.500
5.040
4.500
4.980
522,800
+0.33(+7.10%)
Sep 05, 2003
4.400
4.650
4.310
4.650
131,000
+0.21(+4.73%)
Sep 04, 2003
4.400
4.730
4.300
4.440
118,100
-0.06(-1.33%)
Sep 03, 2003
4.410
4.750
4.210
4.500
487,000
+0.11(+2.46%)
Sep 02, 2003
4.480
4.500
4.200
4.392
241,400
-0.01(-0.18%)
Aug 29, 2003
4.450
4.500
4.120
4.400
173,600
-0.02(-0.45%)
Aug 28, 2003
3.750
4.530
3.750
4.420
574,200
+0.51(+13.04%)
Aug 27, 2003
3.850
3.910
3.730
3.910
52,100
+0.20(+5.39%)
Aug 26, 2003
3.800
3.890
3.710
3.710
33,300
-0.13(-3.36%)
Aug 25, 2003
3.710
3.890
3.700
3.839
25,700
+0.07(+1.83%)
Aug 22, 2003
3.850
3.850
3.750
3.770
24,300
+0.02(+0.53%)
Aug 21, 2003
3.790
3.910
3.700
3.750
79,400
+0.00(+0.00%)
Aug 20, 2003
3.890
3.890
3.590
3.750
130,000
-0.06(-1.57%)
Aug 19, 2003
3.880
3.940
3.730
3.810
261,400
-0.07(-1.80%)
Aug 18, 2003
3.780
3.880
3.710
3.880
91,800
+0.13(+3.47%)
Aug 15, 2003
3.840
3.840
3.720
3.750
20,000
-0.04(-1.06%)
Aug 14, 2003
3.800
3.800
3.720
3.790
129,400
-0.01(-0.26%)
Aug 13, 2003
3.680
3.830
3.600
3.800
174,100
+0.16(+4.40%)
Aug 12, 2003
3.400
3.670
3.370
3.640
176,600
+0.24(+7.06%)
Aug 11, 2003
3.330
3.430
3.320
3.400
120,600
+0.00(+0.00%)
Aug 08, 2003
3.310
3.450
3.270
3.400
60,100
-0.08(-2.30%)
Aug 07, 2003
3.510
3.520
3.360
3.480
127,000
-0.12(-3.33%)
Aug 06, 2003
3.840
3.840
3.360
3.600
328,700
-0.20(-5.26%)
Aug 05, 2003
3.860
3.980
3.590
3.800
193,200
-0.10(-2.56%)
Aug 04, 2003
3.900
3.980
3.610
3.900
435,800
+0.00(+0.00%)
Aug 01, 2003
3.850
3.960
3.810
3.900
158,700
-0.08(-2.01%)
Jul 31, 2003
3.500
3.990
3.400
3.980
871,700
+0.52(+15.03%)
Jul 30, 2003
3.530
3.560
3.310
3.460
85,700
-0.04(-1.14%)
Jul 29, 2003
3.310
3.530
3.270
3.500
533,900
+0.25(+7.69%)
Jul 28, 2003
3.150
3.270
3.110
3.250
482,500
+0.07(+2.17%)
Jul 25, 2003
3.280
3.380
3.150
3.181
238,500
+0.03(+0.98%)
Jul 24, 2003
2.980
3.380
2.970
3.150
455,100
+0.25(+8.62%)
Jul 23, 2003
2.690
2.950
2.680
2.900
102,700
+0.20(+7.41%)
Jul 22, 2003
2.760
2.800
2.700
2.700
57,300
-0.03(-1.10%)
Jul 21, 2003
2.890
2.890
2.680
2.730
74,200
-0.07(-2.50%)
Jul 18, 2003
2.810
2.860
2.780
2.800
53,700
-0.10(-3.45%)
Jul 17, 2003
2.970
3.030
2.800
2.900
151,100
-0.19(-6.15%)
Jul 16, 2003
3.260
3.270
2.900
3.090
111,400
-0.12(-3.74%)
Jul 15, 2003
3.150
3.290
3.150
3.210
132,500
+0.01(+0.31%)
Jul 14, 2003
2.960
3.480
2.911
3.200
553,800
+0.34(+11.89%)
Jul 11, 2003
2.910
2.950
2.780
2.860
129,200
-0.02(-0.69%)
Jul 10, 2003
3.050
3.160
2.830
2.880
169,600
-0.28(-8.86%)
Jul 09, 2003
2.750
3.200
2.680
3.160
322,500
+0.49(+18.35%)
Jul 08, 2003
2.670
2.850
2.670
2.670
20,200
-0.01(-0.37%)
Jul 07, 2003
2.690
2.850
2.610
2.680
43,500
-0.02(-0.74%)
Jul 03, 2003
2.760
2.830
2.700
2.700
18,800
-0.13(-4.59%)
Jul 02, 2003
2.890
2.890
2.770
2.830
16,800
-0.07(-2.41%)
Jul 01, 2003
2.810
2.900
2.810
2.900
6,000
+0.03(+1.05%)
Jun 30, 2003
2.810
2.880
2.800
2.870
9,300
-0.01(-0.35%)
Jun 27, 2003
2.940
2.940
2.880
2.880
2,300
+0.00(+0.00%)
Jun 26, 2003
2.940
2.940
2.850
2.880
7,500
-0.01(-0.35%)
Jun 25, 2003
2.760
2.930
2.760
2.890
15,300
-0.09(-2.99%)
Jun 24, 2003
2.820
2.980
2.760
2.979
14,000
+0.10(+3.47%)
Jun 23, 2003
3.150
3.160
2.820
2.879
32,800
-0.22(-7.13%)
Jun 20, 2003
3.000
3.190
3.000
3.100
7,300
+0.01(+0.32%)
Jun 19, 2003
3.210
3.300
3.010
3.090
27,200
-0.06(-1.90%)
Jun 18, 2003
3.150
3.180
2.950
3.150
24,900
+0.01(+0.32%)
Jun 17, 2003
2.900
3.150
2.789
3.140
64,000
+0.29(+10.18%)
Jun 16, 2003
2.700
2.851
2.670
2.850
25,500
+0.01(+0.35%)
Jun 13, 2003
2.760
2.840
2.700
2.840
7,300
+0.01(+0.35%)
Jun 12, 2003
2.800
2.900
2.740
2.830
33,200
+0.07(+2.54%)
Jun 11, 2003
2.560
2.760
2.560
2.760
7,000
+0.10(+3.76%)
Jun 10, 2003
2.580
2.669
2.580
2.660
1,100
+0.00(+0.00%)
Jun 09, 2003
2.760
2.760
2.570
2.660
19,700
-0.06(-2.21%)
Jun 06, 2003
2.760
2.760
2.670
2.720
7,400
-0.03(-1.09%)
Jun 05, 2003
2.680
2.750
2.550
2.750
20,500
+0.05(+1.85%)
Jun 04, 2003
2.800
2.840
2.690
2.700
36,500
-0.10(-3.57%)
Jun 03, 2003
2.800
2.800
2.780
2.800
9,900
+0.02(+0.72%)
Jun 02, 2003
2.800
2.800
2.700
2.780
53,800
-0.06(-2.11%)
May 30, 2003
2.780
2.930
2.720
2.840
28,500
+0.05(+1.79%)
May 29, 2003
2.720
2.850
2.670
2.790
27,800
-0.01(-0.36%)
May 28, 2003
2.840
2.970
2.750
2.800
97,000
+0.02(+0.72%)
May 27, 2003
2.540
2.850
2.540
2.780
79,000
+0.20(+7.75%)
May 23, 2003
2.410
2.580
2.410
2.580
2,900
+0.06(+2.38%)
May 22, 2003
2.520
2.550
2.400
2.520
107,600
+0.02(+0.80%)
May 21, 2003
2.360
2.500
2.350
2.500
63,300
+0.10(+4.17%)
May 20, 2003
2.500
2.510
2.400
2.400
11,600
-0.11(-4.38%)
May 19, 2003
2.580
2.580
2.500
2.510
45,100
-0.02(-0.79%)
May 16, 2003
2.370
2.650
2.370
2.530
42,400
-0.01(-0.39%)
May 15, 2003
2.370
2.550
2.370
2.540
14,900
+0.08(+3.25%)
May 14, 2003
2.500
2.560
2.450
2.460
10,000
+0.01(+0.41%)
May 13, 2003
2.360
2.550
2.360
2.450
23,400
-0.05(-2.00%)
May 12, 2003
2.500
2.530
2.390
2.500
24,900
+0.01(+0.40%)
May 09, 2003
2.480
2.490
2.340
2.490
29,300
-0.01(-0.40%)
May 08, 2003
2.500
2.540
2.430
2.500
24,000
-0.18(-6.72%)
May 07, 2003
2.610
2.700
2.500
2.680
19,100
+0.07(+2.68%)
May 06, 2003
2.600
2.620
2.510
2.610
11,600
-0.04(-1.51%)
May 05, 2003
2.750
2.760
2.480
2.650
224,900
-0.05(-1.85%)
May 02, 2003
2.400
2.780
2.400
2.700
105,300
+0.29(+12.03%)
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.