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
Steven Maddens Ltd
(NQ:
SHOO
)
44.10
-0.60 (-1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
1.375
1.414
1.371
1.400
758,880
+0.02(+1.55%)
Apr 29, 2003
1.372
1.453
1.366
1.379
1,857,949
+0.02(+1.45%)
Apr 28, 2003
1.372
1.398
1.359
1.359
1,146,340
-0.01(-0.64%)
Apr 25, 2003
1.399
1.399
1.341
1.368
758,036
-0.03(-2.37%)
Apr 24, 2003
1.414
1.414
1.395
1.401
279,410
-0.01(-1.06%)
Apr 23, 2003
1.426
1.437
1.412
1.416
741,154
-0.02(-1.32%)
Apr 22, 2003
1.402
1.437
1.388
1.435
854,268
+0.04(+2.95%)
Apr 21, 2003
1.402
1.402
1.386
1.394
319,928
-0.00(-0.34%)
Apr 17, 2003
1.400
1.410
1.382
1.399
319,084
+0.02(+1.20%)
Apr 16, 2003
1.392
1.398
1.382
1.382
996,084
-0.01(-0.62%)
Apr 15, 2003
1.376
1.402
1.376
1.391
568,105
+0.00(+0.11%)
Apr 14, 2003
1.407
1.419
1.381
1.389
486,224
+0.02(+1.21%)
Apr 11, 2003
1.368
1.383
1.356
1.373
1,126,925
+0.01(+0.41%)
Apr 10, 2003
1.335
1.396
1.335
1.367
663,493
+0.03(+2.43%)
Apr 09, 2003
1.341
1.356
1.319
1.335
417,004
-0.01(-1.11%)
Apr 08, 2003
1.350
1.379
1.330
1.350
1,131,990
+0.02(+1.42%)
Apr 07, 2003
1.303
1.363
1.295
1.331
703,167
+0.04(+3.12%)
Apr 04, 2003
1.323
1.336
1.272
1.290
669,402
-0.03(-2.04%)
Apr 03, 2003
1.303
1.320
1.299
1.317
492,133
+0.02(+1.22%)
Apr 02, 2003
1.269
1.320
1.269
1.301
676,155
+0.04(+2.99%)
Apr 01, 2003
1.249
1.264
1.206
1.264
687,129
+0.03(+2.11%)
Mar 31, 2003
1.264
1.267
1.205
1.238
373,109
-0.02(-1.75%)
Mar 28, 2003
1.258
1.270
1.232
1.260
334,279
+0.01(+0.63%)
Mar 27, 2003
1.250
1.290
1.242
1.252
686,538
+0.00(+0.00%)
Mar 26, 2003
1.207
1.272
1.205
1.252
703,159
+0.04(+3.39%)
Mar 25, 2003
1.256
1.256
1.205
1.211
1,071,364
-0.04(-2.97%)
Mar 24, 2003
1.215
1.255
1.196
1.248
385,763
+0.03(+2.53%)
Mar 21, 2003
1.209
1.236
1.193
1.217
1,238,115
+0.01(+1.12%)
Mar 20, 2003
1.186
1.208
1.171
1.204
1,936,733
+0.02(+1.39%)
Mar 19, 2003
1.258
1.267
1.184
1.187
2,273,663
-0.07(-5.64%)
Mar 18, 2003
1.279
1.290
1.251
1.258
1,212,327
-0.03(-2.27%)
Mar 17, 2003
1.264
1.287
1.244
1.287
1,049,492
+0.02(+1.24%)
Mar 14, 2003
1.313
1.313
1.262
1.272
834,211
-0.03(-2.60%)
Mar 13, 2003
1.302
1.319
1.298
1.305
372,265
-0.01(-0.42%)
Mar 12, 2003
1.320
1.336
1.305
1.311
137,560
-0.02(-1.31%)
Mar 11, 2003
1.320
1.370
1.313
1.328
166,295
+0.01(+1.08%)
Mar 10, 2003
1.331
1.335
1.303
1.314
259,150
-0.02(-1.77%)
Mar 07, 2003
1.333
1.343
1.317
1.338
238,891
+0.00(+0.36%)
Mar 06, 2003
1.335
1.348
1.306
1.333
622,974
-0.01(-0.88%)
Mar 05, 2003
1.335
1.346
1.335
1.345
202,593
+0.01(+0.47%)
Mar 04, 2003
1.343
1.343
1.323
1.339
441,484
+0.01(+0.41%)
Mar 03, 2003
1.325
1.343
1.323
1.333
201,749
-0.01(-0.41%)
Feb 28, 2003
1.335
1.343
1.307
1.339
226,229
-0.00(-0.29%)
Feb 27, 2003
1.328
1.401
1.311
1.343
379,018
+0.02(+1.19%)
Feb 26, 2003
1.365
1.365
1.315
1.327
462,588
-0.03(-2.10%)
Feb 25, 2003
1.324
1.373
1.305
1.355
340,188
+0.04(+2.76%)
Feb 24, 2003
1.322
1.343
1.317
1.319
319,928
-0.00(-0.12%)
Feb 21, 2003
1.290
1.330
1.283
1.320
303,890
+0.03(+2.51%)
Feb 20, 2003
1.297
1.303
1.258
1.288
295,448
-0.00(-0.37%)
Feb 19, 2003
1.299
1.315
1.273
1.293
183,178
-0.01(-0.84%)
Feb 18, 2003
1.277
1.315
1.272
1.304
202,593
+0.02(+1.34%)
Feb 14, 2003
1.274
1.299
1.264
1.287
147,724
+0.01(+0.62%)
Feb 13, 2003
1.275
1.280
1.237
1.279
284,474
+0.00(+0.06%)
Feb 12, 2003
1.264
1.281
1.256
1.278
366,356
-0.00(-0.06%)
Feb 11, 2003
1.272
1.302
1.204
1.279
990,175
+0.01(+1.06%)
Feb 10, 2003
1.249
1.290
1.249
1.265
607,780
-0.01(-0.81%)
Feb 07, 2003
1.290
1.292
1.234
1.275
529,275
-0.02(-1.40%)
Feb 06, 2003
1.298
1.310
1.281
1.294
1,278,026
-0.01(-0.49%)
Feb 05, 2003
1.324
1.328
1.275
1.300
842,450
-0.03(-2.31%)
Feb 04, 2003
1.342
1.342
1.319
1.331
293,760
-0.01(-0.83%)
Feb 03, 2003
1.317
1.347
1.314
1.342
912,514
-0.02(-1.45%)
Jan 31, 2003
1.385
1.385
1.334
1.362
237,203
-0.02(-1.77%)
Jan 30, 2003
1.406
1.406
1.359
1.386
314,011
-0.02(-1.40%)
Jan 29, 2003
1.378
1.411
1.378
1.406
1,085,562
+0.02(+1.19%)
Jan 28, 2003
1.368
1.394
1.342
1.389
574,014
+0.03(+1.97%)
Jan 27, 2003
1.373
1.382
1.338
1.362
155,321
-0.02(-1.15%)
Jan 24, 2003
1.409
1.409
1.374
1.378
438,108
-0.04(-2.95%)
Jan 23, 2003
1.417
1.434
1.412
1.420
441,484
+0.00(+0.17%)
Jan 22, 2003
1.392
1.418
1.388
1.418
225,385
+0.02(+1.76%)
Jan 21, 2003
1.429
1.433
1.374
1.393
731,024
-0.04(-2.81%)
Jan 17, 2003
1.441
1.466
1.433
1.433
232,138
-0.02(-1.47%)
Jan 16, 2003
1.475
1.489
1.449
1.455
701,479
-0.03(-2.28%)
Jan 15, 2003
1.494
1.501
1.467
1.489
465,120
-0.02(-1.31%)
Jan 14, 2003
1.516
1.516
1.471
1.508
437,264
+0.01(+0.47%)
Jan 13, 2003
1.523
1.528
1.491
1.501
622,974
-0.00(-0.21%)
Jan 10, 2003
1.485
1.520
1.482
1.504
1,353,154
+0.02(+1.33%)
Jan 09, 2003
1.461
1.497
1.453
1.485
717,518
+0.04(+2.73%)
Jan 08, 2003
1.479
1.479
1.425
1.445
446,549
-0.01(-0.49%)
Jan 07, 2003
1.458
1.469
1.434
1.452
383,239
-0.02(-1.08%)
Jan 06, 2003
1.453
1.497
1.450
1.468
798,555
+0.03(+1.86%)
Jan 03, 2003
1.460
1.467
1.430
1.441
341,032
-0.01(-0.49%)
Jan 02, 2003
1.450
1.452
1.414
1.448
681,220
+0.02(+1.49%)
Dec 31, 2002
1.402
1.461
1.382
1.427
760,569
+0.02(+1.45%)
Dec 30, 2002
1.400
1.422
1.396
1.407
537,716
+0.01(+0.74%)
Dec 27, 2002
1.387
1.406
1.381
1.396
332,590
+0.00(+0.11%)
Dec 26, 2002
1.410
1.417
1.384
1.395
223,696
-0.00(-0.28%)
Dec 24, 2002
1.395
1.409
1.395
1.399
39,674
+0.00(+0.06%)
Dec 23, 2002
1.407
1.419
1.382
1.398
991,019
-0.01(-0.56%)
Dec 20, 2002
1.407
1.416
1.382
1.406
722,583
+0.01(+0.85%)
Dec 19, 2002
1.398
1.398
1.382
1.394
130,841
+0.00(+0.23%)
Dec 18, 2002
1.410
1.410
1.391
1.391
509,015
-0.01(-0.62%)
Dec 17, 2002
1.406
1.411
1.380
1.399
649,142
+0.01(+1.03%)
Dec 16, 2002
1.390
1.412
1.382
1.385
546,157
-0.00(-0.34%)
Dec 13, 2002
1.424
1.424
1.390
1.390
431,355
-0.04(-2.82%)
Dec 12, 2002
1.437
1.437
1.424
1.430
223,696
+0.00(+0.33%)
Dec 11, 2002
1.412
1.436
1.390
1.426
1,046,732
+0.01(+0.78%)
Dec 10, 2002
1.374
1.418
1.357
1.414
329,214
+0.04(+3.13%)
Dec 09, 2002
1.411
1.418
1.362
1.372
1,535,488
-0.05(-3.46%)
Dec 06, 2002
1.445
1.445
1.418
1.421
382,394
-0.02(-1.05%)
Dec 05, 2002
1.463
1.463
1.435
1.436
232,982
-0.02(-1.62%)
Dec 04, 2002
1.441
1.468
1.433
1.459
404,342
+0.01(+0.71%)
Dec 03, 2002
1.481
1.481
1.442
1.449
839,918
-0.03(-1.77%)
Dec 02, 2002
1.406
1.489
1.402
1.475
1,114,263
+0.07(+5.25%)
Nov 29, 2002
1.377
1.403
1.362
1.402
331,746
+0.02(+1.43%)
Nov 27, 2002
1.380
1.383
1.362
1.382
248,176
+0.00(+0.17%)
Nov 26, 2002
1.382
1.382
1.358
1.380
254,929
-0.00(-0.17%)
Nov 25, 2002
1.382
1.390
1.362
1.382
429,666
+0.00(+0.00%)
Nov 22, 2002
1.373
1.382
1.353
1.382
135,062
+0.01(+0.40%)
Nov 21, 2002
1.362
1.377
1.351
1.377
88,634
+0.02(+1.81%)
Nov 20, 2002
1.395
1.396
1.321
1.352
1,274,649
-0.03(-2.00%)
Nov 19, 2002
1.358
1.382
1.356
1.380
521,677
-0.00(-0.23%)
Nov 18, 2002
1.351
1.383
1.343
1.383
900,696
+0.03(+2.40%)
Nov 15, 2002
1.324
1.353
1.322
1.350
249,021
+0.02(+1.48%)
Nov 14, 2002
1.304
1.332
1.294
1.331
242,267
+0.03(+2.24%)
Nov 13, 2002
1.276
1.305
1.269
1.302
433,887
+0.03(+2.62%)
Nov 12, 2002
1.246
1.279
1.245
1.268
102,984
+0.01(+1.01%)
Nov 11, 2002
1.264
1.281
1.244
1.256
64,998
-0.01(-0.69%)
Nov 08, 2002
1.276
1.283
1.261
1.264
151,100
-0.02(-1.42%)
Nov 07, 2002
1.289
1.299
1.271
1.283
960,630
-0.02(-1.46%)
Nov 06, 2002
1.331
1.339
1.289
1.302
238,047
-0.03(-2.43%)
Nov 05, 2002
1.347
1.356
1.324
1.334
148,568
-0.01(-0.65%)
Nov 04, 2002
1.342
1.347
1.335
1.343
517,457
+0.00(+0.00%)
Nov 01, 2002
1.338
1.358
1.335
1.343
290,383
-0.01(-0.53%)
Oct 31, 2002
1.336
1.362
1.331
1.350
157,009
+0.01(+1.01%)
Oct 30, 2002
1.347
1.347
1.311
1.336
727,293
-0.01(-0.82%)
Oct 29, 2002
1.335
1.350
1.327
1.347
1,175,041
+0.04(+3.33%)
Oct 28, 2002
1.306
1.320
1.303
1.304
1,290,688
-0.01(-0.54%)
Oct 25, 2002
1.332
1.339
1.310
1.311
461,744
-0.03(-2.35%)
Oct 24, 2002
1.321
1.362
1.315
1.343
254,457
+0.02(+1.61%)
Oct 23, 2002
1.275
1.331
1.275
1.321
411,804
+0.05(+4.11%)
Oct 22, 2002
1.325
1.330
1.264
1.269
375,641
-0.06(-4.23%)
Oct 21, 2002
1.291
1.343
1.283
1.325
426,290
+0.02(+1.39%)
Oct 18, 2002
1.216
1.307
1.216
1.307
1,015,499
+0.07(+5.41%)
Oct 17, 2002
1.163
1.242
1.138
1.240
274,345
+0.08(+6.66%)
Oct 16, 2002
1.124
1.163
1.124
1.163
130,841
+0.03(+2.94%)
Oct 15, 2002
1.095
1.144
1.086
1.129
568,949
+0.03(+2.88%)
Oct 14, 2002
1.107
1.114
1.073
1.098
624,662
-0.03(-2.79%)
Oct 11, 2002
1.091
1.140
1.091
1.129
965,695
+0.03(+2.87%)
Oct 10, 2002
1.113
1.125
1.089
1.098
450,939
-0.02(-2.11%)
Oct 09, 2002
1.137
1.168
1.114
1.121
402,654
-0.01(-1.26%)
Oct 08, 2002
1.102
1.145
1.076
1.136
458,367
+0.04(+3.25%)
Oct 07, 2002
1.097
1.105
1.075
1.100
509,015
-0.01(-0.80%)
Oct 04, 2002
1.111
1.112
1.094
1.109
443,172
+0.00(+0.43%)
Oct 03, 2002
1.118
1.137
1.085
1.104
359,603
-0.01(-1.27%)
Oct 02, 2002
1.133
1.133
1.110
1.118
585,832
-0.02(-1.32%)
Oct 01, 2002
1.145
1.156
1.121
1.133
820,671
-0.00(-0.35%)
Sep 30, 2002
1.113
1.146
1.061
1.137
2,110,693
-0.01(-0.76%)
Sep 27, 2002
1.243
1.248
1.141
1.146
1,099,913
-0.10(-8.16%)
Sep 26, 2002
1.217
1.252
1.209
1.248
356,226
+0.03(+2.53%)
Sep 25, 2002
1.196
1.220
1.185
1.217
265,903
+0.02(+1.72%)
Sep 24, 2002
1.204
1.232
1.186
1.196
686,420
-0.02(-1.50%)
Sep 23, 2002
1.177
1.232
1.177
1.215
487,735
-0.02(-1.41%)
Sep 20, 2002
1.235
1.238
1.176
1.232
837,385
+0.02(+1.76%)
Sep 19, 2002
1.259
1.261
1.185
1.211
846,671
-0.06(-4.90%)
Sep 18, 2002
1.307
1.332
1.264
1.273
182,342
-0.05(-3.81%)
Sep 17, 2002
1.335
1.339
1.308
1.324
96,231
-0.00(-0.36%)
Sep 16, 2002
1.336
1.341
1.279
1.328
248,261
-0.01(-1.06%)
Sep 13, 2002
1.306
1.347
1.303
1.343
603,145
+0.02(+1.80%)
Sep 12, 2002
1.327
1.328
1.307
1.319
417,848
-0.01(-0.60%)
Sep 11, 2002
1.370
1.370
1.317
1.327
461,744
-0.02(-1.47%)
Sep 10, 2002
1.433
1.433
1.341
1.347
765,414
-0.08(-5.80%)
Sep 09, 2002
1.441
1.441
1.416
1.429
630,124
-0.00(-0.11%)
Sep 06, 2002
1.433
1.444
1.406
1.431
33,174,662
+0.01(+0.50%)
Sep 05, 2002
1.452
1.455
1.422
1.424
235,514
-0.04(-2.54%)
Sep 04, 2002
1.461
1.477
1.453
1.461
55,122,276
+0.01(+0.54%)
Sep 03, 2002
1.456
1.478
1.422
1.453
865,225
+0.02(+1.49%)
Aug 30, 2002
1.461
1.481
1.422
1.432
624,570
-0.03(-2.00%)
Aug 29, 2002
1.445
1.461
1.430
1.461
453,302
+0.00(+0.16%)
Aug 28, 2002
1.446
1.480
1.445
1.459
557,131
+0.01(+0.54%)
Aug 27, 2002
1.485
1.485
1.451
1.451
162,074
-0.03(-1.92%)
Aug 26, 2002
1.480
1.481
1.439
1.479
985,954
+0.06(+3.94%)
Aug 23, 2002
1.437
1.471
1.418
1.423
287,091
-0.02(-1.31%)
Aug 22, 2002
1.469
1.477
1.438
1.442
123,244
-0.04(-2.61%)
Aug 21, 2002
1.471
1.487
1.465
1.481
262,105
+0.02(+1.30%)
Aug 20, 2002
1.454
1.486
1.452
1.462
203,032
+0.04(+2.83%)
Aug 16, 2002
1.449
1.456
1.406
1.422
96,231
-0.01(-0.39%)
Aug 15, 2002
1.366
1.445
1.343
1.427
276,962
+0.06(+4.46%)
Aug 14, 2002
1.363
1.371
1.312
1.366
243,956
+0.03(+2.31%)
Aug 13, 2002
1.413
1.416
1.335
1.335
287,674
-0.07(-4.79%)
Aug 12, 2002
1.362
1.406
1.345
1.403
132,909
+0.09(+6.47%)
Aug 07, 2002
1.303
1.318
1.252
1.317
146,036
-0.01(-0.48%)
Aug 06, 2002
1.268
1.324
1.251
1.324
1,121,675
+0.07(+5.87%)
Aug 05, 2002
1.218
1.317
1.218
1.250
437,846
-0.02(-1.43%)
Aug 02, 2002
1.317
1.333
1.268
1.268
1,380,167
-0.07(-5.02%)
Aug 01, 2002
1.342
1.344
1.316
1.335
210,190
-0.04(-2.65%)
Jul 31, 2002
1.453
1.463
1.303
1.372
621,286
-0.09(-6.11%)
Jul 30, 2002
1.508
1.508
1.429
1.461
1,039,160
-0.07(-4.29%)
Jul 29, 2002
1.434
1.539
1.434
1.527
1,104,024
+0.09(+6.44%)
Jul 26, 2002
1.413
1.452
1.408
1.434
355,382
+0.02(+1.62%)
Jul 25, 2002
1.384
1.447
1.347
1.411
1,037,446
+0.03(+1.94%)
Jul 24, 2002
1.298
1.390
1.283
1.384
819,152
+0.09(+6.70%)
Jul 23, 2002
1.315
1.352
1.298
1.298
900,696
-0.00(-0.36%)
Jul 22, 2002
1.299
1.343
1.297
1.302
544,976
-0.00(-0.18%)
Jul 19, 2002
1.323
1.323
1.303
1.305
285,318
-0.04(-2.77%)
Jul 17, 2002
1.381
1.387
1.311
1.342
636,480
-0.03(-2.41%)
Jul 12, 2002
1.378
1.397
1.339
1.375
1,012,122
+0.02(+1.16%)
Jul 11, 2002
1.343
1.374
1.339
1.359
465,120
+0.01(+0.41%)
Jul 10, 2002
1.414
1.424
1.327
1.354
3,186,624
-0.07(-4.94%)
Jul 09, 2002
1.429
1.429
1.424
1.424
281,098
-0.00(-0.11%)
Jul 08, 2002
1.433
1.433
1.426
1.426
928,552
-0.01(-0.55%)
Jul 05, 2002
1.418
1.433
1.374
1.433
314,019
+0.01(+0.78%)
Jul 04, 2002
1.422
1.433
1.363
1.422
657,584
+0.00(+0.00%)
Jul 03, 2002
1.422
1.433
1.363
1.422
657,584
-0.03(-1.91%)
Jul 02, 2002
1.458
1.458
1.410
1.450
466,808
-0.03(-2.03%)
Jul 01, 2002
1.563
1.563
1.418
1.480
1,057,706
-0.09(-5.49%)
Jun 28, 2002
1.472
1.580
1.451
1.566
1,537,177
+0.10(+6.84%)
Jun 27, 2002
1.438
1.487
1.434
1.466
949,656
+0.04(+2.54%)
Jun 26, 2002
1.410
1.453
1.406
1.429
1,028,161
-0.03(-2.16%)
Jun 25, 2002
1.422
1.484
1.415
1.461
821,347
+0.07(+5.17%)
Jun 21, 2002
1.399
1.422
1.382
1.389
671,934
-0.01(-0.62%)
Jun 20, 2002
1.362
1.429
1.358
1.398
223,696
+0.03(+2.14%)
Jun 19, 2002
1.422
1.422
1.358
1.369
572,326
-0.03(-2.10%)
Jun 18, 2002
1.420
1.444
1.398
1.398
258,306
-0.03(-2.21%)
Jun 17, 2002
1.362
1.477
1.354
1.429
868,619
+0.07(+4.99%)
Jun 14, 2002
1.362
1.382
1.322
1.362
385,771
-0.01(-0.63%)
Jun 12, 2002
1.386
1.402
1.366
1.370
1,385,232
-0.02(-1.70%)
Jun 11, 2002
1.388
1.406
1.371
1.394
1,045,044
+0.01(+0.80%)
Jun 10, 2002
1.350
1.406
1.339
1.383
882,969
+0.04(+2.94%)
Jun 07, 2002
1.339
1.373
1.324
1.343
1,207,118
-0.01(-0.53%)
Jun 06, 2002
1.343
1.370
1.332
1.350
1,342,181
+0.00(+0.12%)
Jun 05, 2002
1.311
1.358
1.311
1.349
1,525,359
+0.01(+0.65%)
May 31, 2002
1.319
1.386
1.319
1.340
1,204,586
+0.00(+0.12%)
May 28, 2002
1.377
1.382
1.329
1.339
495,509
-0.04(-2.82%)
May 27, 2002
1.387
1.388
1.377
1.377
274,345
+0.00(+0.00%)
May 24, 2002
1.387
1.388
1.377
1.377
274,345
-0.00(-0.34%)
May 23, 2002
1.330
1.382
1.330
1.382
756,348
+0.05(+3.92%)
May 22, 2002
1.331
1.347
1.303
1.330
1,209,651
-0.02(-1.46%)
May 21, 2002
1.426
1.429
1.323
1.350
1,307,571
-0.08(-5.58%)
May 20, 2002
1.501
1.501
1.408
1.429
1,104,978
-0.07(-4.63%)
May 17, 2002
1.490
1.516
1.482
1.499
974,136
+0.01(+0.36%)
May 16, 2002
1.523
1.536
1.468
1.493
823,879
-0.02(-1.36%)
May 15, 2002
1.516
1.528
1.501
1.514
1,029,005
-0.01(-0.36%)
May 14, 2002
1.503
1.522
1.483
1.520
1,005,369
+0.02(+1.26%)
May 13, 2002
1.505
1.520
1.478
1.501
481,159
+0.00(+0.00%)
May 10, 2002
1.552
1.552
1.478
1.501
822,191
-0.05(-3.36%)
May 09, 2002
1.556
1.560
1.540
1.553
1,509,320
-0.01(-0.40%)
May 08, 2002
1.512
1.560
1.512
1.559
1,283,091
+0.06(+3.73%)
May 07, 2002
1.520
1.523
1.493
1.503
1,483,996
-0.00(-0.10%)
May 06, 2002
1.552
1.559
1.465
1.504
1,796,327
-0.05(-3.50%)
May 03, 2002
1.563
1.599
1.524
1.559
1,539,709
+0.00(+0.00%)
May 02, 2002
1.501
1.571
1.497
1.559
2,066,452
+0.06(+3.89%)
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.