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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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
11.72
11.86
11.15
11.43
125,300
-0.32(-2.72%)
Apr 29, 2004
12.96
13.00
10.81
11.75
309,200
-1.40(-10.65%)
Apr 28, 2004
13.24
13.47
13.00
13.15
166,100
-0.24(-1.79%)
Apr 27, 2004
13.69
13.70
13.25
13.39
221,700
+0.08(+0.60%)
Apr 26, 2004
12.45
13.42
12.30
13.31
156,400
+0.52(+4.07%)
Apr 23, 2004
12.95
13.00
12.61
12.79
122,700
-0.11(-0.85%)
Apr 22, 2004
12.30
13.30
12.15
12.90
469,600
+0.41(+3.28%)
Apr 21, 2004
12.15
12.49
11.85
12.49
257,500
+0.30(+2.46%)
Apr 20, 2004
11.52
12.45
11.35
12.19
552,900
+0.52(+4.47%)
Apr 19, 2004
11.37
11.86
10.90
11.67
186,500
+0.38(+3.35%)
Apr 16, 2004
10.24
11.35
10.24
11.29
342,600
+0.93(+8.98%)
Apr 15, 2004
10.05
10.52
10.00
10.36
160,400
+0.11(+1.07%)
Apr 14, 2004
9.560
10.69
9.560
10.25
150,300
+0.58(+6.00%)
Apr 13, 2004
9.800
9.980
9.510
9.670
49,100
-0.01(-0.10%)
Apr 12, 2004
9.820
10.11
9.480
9.680
81,600
+0.13(+1.36%)
Apr 08, 2004
9.800
10.15
9.380
9.550
60,900
-0.26(-2.65%)
Apr 07, 2004
10.01
10.23
9.580
9.810
97,400
-0.01(-0.10%)
Apr 06, 2004
9.150
10.60
8.790
9.820
467,100
+0.77(+8.51%)
Apr 05, 2004
7.990
9.240
7.990
9.050
231,100
+0.91(+11.18%)
Apr 02, 2004
8.050
8.200
7.800
8.140
110,700
-0.16(-1.93%)
Apr 01, 2004
8.210
8.490
8.120
8.300
32,100
+0.11(+1.34%)
Mar 31, 2004
8.230
8.370
7.970
8.190
43,700
+0.00(+0.00%)
Mar 30, 2004
8.380
8.490
8.030
8.190
93,000
-0.06(-0.73%)
Mar 29, 2004
8.160
8.350
8.010
8.250
75,400
+0.20(+2.48%)
Mar 26, 2004
7.810
8.100
7.810
8.050
41,800
+0.09(+1.13%)
Mar 25, 2004
8.000
8.150
7.820
7.960
53,000
-0.13(-1.61%)
Mar 24, 2004
8.390
8.390
7.710
8.090
58,100
-0.01(-0.12%)
Mar 23, 2004
7.650
8.110
7.650
8.100
59,900
+0.31(+3.98%)
Mar 22, 2004
7.750
7.890
7.600
7.790
122,200
-0.02(-0.26%)
Mar 19, 2004
7.400
7.880
7.400
7.810
92,400
+0.26(+3.44%)
Mar 18, 2004
7.570
7.820
7.420
7.550
101,300
+0.08(+1.07%)
Mar 17, 2004
7.500
7.670
7.150
7.470
95,200
+0.01(+0.13%)
Mar 16, 2004
7.440
7.640
7.390
7.460
75,600
+0.07(+0.95%)
Mar 15, 2004
7.200
7.500
6.980
7.390
62,000
+0.11(+1.51%)
Mar 12, 2004
7.250
7.450
7.190
7.280
18,900
-0.01(-0.14%)
Mar 11, 2004
7.250
7.430
7.220
7.290
32,900
-0.03(-0.41%)
Mar 10, 2004
7.740
7.740
7.210
7.320
32,000
-0.16(-2.14%)
Mar 09, 2004
7.510
7.600
7.170
7.480
51,400
-0.16(-2.09%)
Mar 08, 2004
7.670
7.960
7.550
7.640
23,900
-0.11(-1.42%)
Mar 05, 2004
7.740
7.990
7.700
7.750
75,800
+0.03(+0.39%)
Mar 04, 2004
7.870
7.880
7.520
7.720
77,100
+0.07(+0.92%)
Mar 03, 2004
7.300
7.650
6.950
7.650
145,500
+0.49(+6.84%)
Mar 02, 2004
7.290
7.420
7.100
7.160
27,800
-0.13(-1.78%)
Mar 01, 2004
6.920
7.300
6.920
7.290
63,400
+0.38(+5.50%)
Feb 27, 2004
7.000
7.100
6.900
6.910
87,600
-0.14(-1.99%)
Feb 26, 2004
7.000
7.160
6.980
7.050
25,600
-0.00(-0.03%)
Feb 25, 2004
7.150
7.260
7.050
7.052
117,600
-0.12(-1.65%)
Feb 24, 2004
7.310
7.310
7.120
7.170
68,000
+0.00(+0.00%)
Feb 23, 2004
7.010
7.180
7.000
7.170
70,600
+0.27(+3.91%)
Feb 20, 2004
7.050
7.200
6.880
6.900
82,700
-0.28(-3.90%)
Feb 19, 2004
7.150
7.390
6.900
7.180
30,900
+0.18(+2.57%)
Feb 18, 2004
7.300
7.300
6.950
7.000
53,200
-0.40(-5.41%)
Feb 17, 2004
7.300
7.430
7.114
7.400
24,300
+0.06(+0.82%)
Feb 13, 2004
7.520
7.520
7.310
7.340
57,300
-0.20(-2.65%)
Feb 12, 2004
7.210
7.690
7.210
7.540
54,300
+0.16(+2.17%)
Feb 11, 2004
7.400
7.500
7.340
7.380
56,500
+0.02(+0.27%)
Feb 10, 2004
7.110
7.400
7.000
7.360
236,100
+0.34(+4.84%)
Feb 09, 2004
7.190
7.220
6.900
7.020
48,000
-0.15(-2.09%)
Feb 06, 2004
6.850
7.170
6.850
7.170
102,600
+0.48(+7.17%)
Feb 05, 2004
7.000
7.000
6.680
6.690
140,800
-0.33(-4.70%)
Feb 04, 2004
7.290
7.500
6.920
7.020
99,700
-0.25(-3.44%)
Feb 03, 2004
7.560
7.690
7.200
7.270
146,900
-0.33(-4.34%)
Feb 02, 2004
7.730
7.880
7.400
7.600
85,000
-0.15(-1.94%)
Jan 30, 2004
7.950
7.950
7.720
7.750
39,300
-0.20(-2.52%)
Jan 29, 2004
7.600
8.190
7.330
7.950
144,800
+0.39(+5.16%)
Jan 28, 2004
8.350
8.350
7.560
7.560
59,900
-0.68(-8.25%)
Jan 27, 2004
8.100
8.480
8.050
8.240
55,700
-0.10(-1.20%)
Jan 26, 2004
8.153
8.500
8.090
8.340
64,500
+0.20(+2.46%)
Jan 23, 2004
8.410
8.430
8.070
8.140
38,500
-0.20(-2.40%)
Jan 22, 2004
7.730
8.600
7.730
8.340
132,300
+0.42(+5.30%)
Jan 21, 2004
7.999
8.000
7.740
7.920
19,100
+0.01(+0.13%)
Jan 20, 2004
7.150
8.399
7.110
7.910
156,700
+0.44(+5.89%)
Jan 16, 2004
7.300
7.620
7.130
7.470
40,900
+0.25(+3.46%)
Jan 15, 2004
7.150
7.290
7.130
7.220
11,100
-0.07(-0.96%)
Jan 14, 2004
7.480
7.480
7.120
7.290
50,076
+0.17(+2.39%)
Jan 13, 2004
7.150
7.380
7.120
7.120
41,138
-0.10(-1.39%)
Jan 12, 2004
7.080
7.370
7.080
7.220
35,212
-0.08(-1.10%)
Jan 09, 2004
7.350
7.450
7.240
7.300
27,806
+0.01(+0.14%)
Jan 08, 2004
7.210
7.350
7.200
7.290
31,326
+0.13(+1.82%)
Jan 07, 2004
7.000
7.180
6.920
7.160
33,669
+0.17(+2.43%)
Jan 06, 2004
6.880
7.040
6.710
6.990
29,200
+0.08(+1.16%)
Jan 05, 2004
7.000
7.000
6.710
6.910
76,900
-0.09(-1.29%)
Jan 02, 2004
7.000
7.000
6.850
7.000
11,800
+0.01(+0.14%)
Dec 31, 2003
6.910
7.050
6.900
6.990
62,300
-0.02(-0.29%)
Dec 30, 2003
6.690
7.110
6.690
7.010
67,218
+0.01(+0.14%)
Dec 29, 2003
7.010
7.100
6.903
7.000
85,316
+0.01(+0.14%)
Dec 26, 2003
6.880
7.050
6.880
6.990
7,500
+0.01(+0.14%)
Dec 24, 2003
6.900
7.040
6.900
6.980
30,900
+0.08(+1.16%)
Dec 23, 2003
7.030
7.100
6.840
6.900
128,417
-0.13(-1.85%)
Dec 22, 2003
6.900
7.050
6.770
7.030
51,261
-0.08(-1.13%)
Dec 19, 2003
7.010
7.110
6.710
7.110
146,455
+0.02(+0.28%)
Dec 18, 2003
7.140
7.298
7.080
7.090
61,015
-0.10(-1.39%)
Dec 17, 2003
7.120
7.280
7.100
7.190
36,750
-0.06(-0.83%)
Dec 16, 2003
7.260
7.450
7.250
7.250
64,475
-0.20(-2.68%)
Dec 15, 2003
7.650
7.700
7.320
7.450
36,870
-0.09(-1.17%)
Dec 12, 2003
7.460
7.538
7.110
7.538
29,900
+0.02(+0.24%)
Dec 11, 2003
7.370
7.680
7.260
7.520
20,500
+0.16(+2.17%)
Dec 10, 2003
7.570
7.840
7.250
7.360
73,730
-0.24(-3.16%)
Dec 09, 2003
7.900
8.130
7.600
7.600
76,680
-0.31(-3.92%)
Dec 08, 2003
8.000
8.100
7.650
7.910
28,967
-0.19(-2.35%)
Dec 05, 2003
8.170
8.200
8.010
8.100
32,305
-0.07(-0.86%)
Dec 04, 2003
8.400
8.400
8.130
8.170
14,565
-0.02(-0.24%)
Dec 03, 2003
8.390
8.390
8.010
8.190
32,130
-0.16(-1.92%)
Dec 02, 2003
8.560
8.780
7.930
8.350
90,666
-0.15(-1.76%)
Dec 01, 2003
7.380
8.750
7.200
8.500
601,442
+1.14(+15.49%)
Nov 28, 2003
7.500
7.500
7.250
7.360
10,935
+0.07(+0.96%)
Nov 26, 2003
7.120
7.459
7.120
7.290
11,080
-0.18(-2.41%)
Nov 25, 2003
7.200
7.500
7.200
7.470
30,467
+0.23(+3.18%)
Nov 24, 2003
7.100
7.570
7.100
7.240
19,400
-0.26(-3.47%)
Nov 21, 2003
7.390
7.820
7.050
7.500
37,920
+0.11(+1.49%)
Nov 20, 2003
7.250
7.670
7.200
7.390
32,290
-0.08(-1.07%)
Nov 19, 2003
7.150
7.520
6.870
7.470
34,092
+0.02(+0.27%)
Nov 18, 2003
7.740
7.930
7.350
7.450
33,049
-0.10(-1.32%)
Nov 17, 2003
7.310
7.710
7.160
7.550
65,430
+0.05(+0.68%)
Nov 14, 2003
7.640
7.800
7.350
7.499
49,849
-0.14(-1.85%)
Nov 13, 2003
7.250
7.700
7.100
7.640
58,732
+0.14(+1.87%)
Nov 12, 2003
7.480
7.600
7.220
7.500
100,918
+0.06(+0.81%)
Nov 11, 2003
7.510
7.560
7.060
7.440
68,314
-0.18(-2.36%)
Nov 10, 2003
7.880
7.880
7.170
7.620
267,559
-0.68(-8.19%)
Nov 07, 2003
8.640
8.700
8.150
8.300
74,819
-0.29(-3.38%)
Nov 06, 2003
8.710
8.800
8.590
8.590
31,582
-0.18(-2.05%)
Nov 05, 2003
8.805
8.920
8.710
8.770
16,565
-0.14(-1.57%)
Nov 04, 2003
9.000
9.050
8.703
8.910
128,495
-0.04(-0.45%)
Nov 03, 2003
9.000
9.100
8.753
8.950
29,050
+0.05(+0.56%)
Oct 31, 2003
9.010
9.029
8.850
8.900
37,956
-0.13(-1.44%)
Oct 30, 2003
8.980
9.150
8.860
9.030
62,392
+0.05(+0.56%)
Oct 29, 2003
9.041
9.130
8.950
8.980
87,666
-0.19(-2.07%)
Oct 28, 2003
9.190
9.320
9.050
9.170
81,832
+0.21(+2.34%)
Oct 27, 2003
9.100
9.500
8.896
8.960
105,100
-0.09(-0.99%)
Oct 24, 2003
8.700
9.180
8.700
9.050
75,900
+0.30(+3.43%)
Oct 23, 2003
8.700
9.050
8.700
8.750
66,900
-0.15(-1.69%)
Oct 22, 2003
8.710
9.190
8.710
8.900
43,900
-0.20(-2.20%)
Oct 21, 2003
8.720
9.150
8.720
9.100
44,350
+0.14(+1.56%)
Oct 20, 2003
9.020
9.030
8.520
8.960
29,024
+0.07(+0.79%)
Oct 17, 2003
8.900
9.040
8.720
8.890
52,938
-0.09(-1.00%)
Oct 16, 2003
8.700
8.700
8.410
8.980
36,074
+0.08(+0.89%)
Oct 15, 2003
8.850
9.260
8.660
8.901
63,305
+0.04(+0.45%)
Oct 14, 2003
8.800
8.990
8.500
8.861
102,459
+0.02(+0.24%)
Oct 13, 2003
8.620
8.840
8.600
8.840
36,021
+0.22(+2.55%)
Oct 10, 2003
8.500
8.830
8.500
8.620
43,800
+0.12(+1.41%)
Oct 09, 2003
8.870
9.000
8.500
8.500
74,570
-0.36(-4.06%)
Oct 08, 2003
8.870
8.900
8.750
8.860
62,310
+0.01(+0.11%)
Oct 07, 2003
8.610
8.850
8.510
8.850
142,139
+0.22(+2.55%)
Oct 06, 2003
8.880
8.880
8.590
8.630
36,442
+0.04(+0.47%)
Oct 03, 2003
9.100
9.100
8.540
8.590
207,322
-0.34(-3.81%)
Oct 02, 2003
9.090
9.469
8.680
8.930
355,673
-0.02(-0.21%)
Oct 01, 2003
8.600
9.360
8.500
8.949
159,261
+0.34(+3.94%)
Sep 30, 2003
8.880
8.880
8.260
8.610
140,535
-0.14(-1.60%)
Sep 29, 2003
8.200
9.660
7.430
8.750
905,565
+0.41(+4.87%)
Sep 26, 2003
8.350
8.730
8.000
8.344
415,530
-0.36(-4.09%)
Sep 25, 2003
6.850
9.830
6.700
8.700
1,941,988
+1.86(+27.19%)
Sep 24, 2003
6.800
6.880
6.700
6.840
29,198
+0.04(+0.59%)
Sep 23, 2003
7.000
7.040
6.630
6.800
18,590
-0.15(-2.14%)
Sep 22, 2003
6.810
7.060
6.800
6.949
15,400
-0.04(-0.59%)
Sep 19, 2003
6.750
7.100
6.750
6.990
18,500
+0.13(+1.90%)
Sep 18, 2003
6.850
7.010
6.610
6.860
51,408
-0.03(-0.44%)
Sep 17, 2003
7.060
7.220
6.800
6.890
20,308
-0.30(-4.17%)
Sep 16, 2003
6.830
7.200
6.830
7.190
38,900
+0.22(+3.16%)
Sep 15, 2003
6.750
7.150
6.470
6.970
103,900
+0.22(+3.26%)
Sep 12, 2003
6.520
6.800
6.450
6.750
52,800
+0.26(+4.09%)
Sep 11, 2003
6.500
6.750
6.410
6.485
100,800
-0.17(-2.63%)
Sep 10, 2003
6.860
6.860
6.510
6.660
82,900
-0.18(-2.63%)
Sep 09, 2003
6.190
6.840
6.010
6.840
83,400
+0.60(+9.62%)
Sep 08, 2003
6.190
6.260
6.040
6.240
53,200
+0.05(+0.81%)
Sep 05, 2003
6.010
6.190
5.850
6.190
17,602
+0.18(+3.00%)
Sep 04, 2003
5.870
6.170
5.820
6.010
32,300
+0.01(+0.18%)
Sep 03, 2003
6.250
6.330
5.860
5.999
68,700
-0.22(-3.55%)
Sep 02, 2003
5.060
6.310
5.050
6.220
224,200
+0.93(+17.58%)
Aug 29, 2003
5.070
5.290
5.060
5.290
17,600
+0.06(+1.15%)
Aug 28, 2003
5.080
5.250
5.070
5.230
6,400
+0.13(+2.55%)
Aug 27, 2003
5.060
5.280
5.060
5.100
12,200
+0.04(+0.79%)
Aug 26, 2003
5.030
5.150
4.990
5.060
22,400
+0.02(+0.40%)
Aug 25, 2003
5.090
5.150
4.980
5.040
26,100
-0.07(-1.37%)
Aug 22, 2003
5.300
5.350
5.100
5.110
15,500
-0.20(-3.77%)
Aug 21, 2003
5.250
5.310
5.150
5.310
15,300
+0.06(+1.14%)
Aug 20, 2003
5.490
5.490
5.250
5.250
15,800
-0.13(-2.42%)
Aug 19, 2003
5.440
5.440
5.340
5.380
14,700
-0.04(-0.74%)
Aug 18, 2003
5.349
5.500
5.230
5.420
59,600
+0.19(+3.61%)
Aug 15, 2003
5.400
5.400
5.230
5.231
13,500
-0.08(-1.49%)
Aug 14, 2003
5.100
5.400
5.100
5.310
17,500
+0.16(+3.11%)
Aug 13, 2003
5.400
5.400
5.150
5.150
11,700
-0.15(-2.83%)
Aug 12, 2003
5.210
5.350
5.210
5.300
35,400
+0.04(+0.76%)
Aug 11, 2003
5.100
5.450
5.080
5.260
52,500
+0.18(+3.54%)
Aug 08, 2003
5.010
5.200
4.770
5.080
44,700
-0.12(-2.31%)
Aug 07, 2003
5.060
5.220
5.000
5.200
18,900
+0.04(+0.78%)
Aug 06, 2003
5.100
5.390
5.020
5.160
32,900
-0.03(-0.58%)
Aug 05, 2003
5.380
5.380
5.100
5.190
27,500
-0.05(-0.95%)
Aug 04, 2003
5.490
5.550
5.140
5.240
32,300
-0.04(-0.76%)
Aug 01, 2003
5.500
5.600
5.280
5.280
12,383
-0.34(-6.05%)
Jul 31, 2003
5.790
5.790
5.440
5.620
12,300
+0.05(+0.90%)
Jul 30, 2003
5.380
5.800
5.360
5.570
19,700
+0.07(+1.27%)
Jul 29, 2003
5.200
5.610
5.200
5.500
30,300
+0.25(+4.76%)
Jul 28, 2003
5.740
5.740
5.211
5.250
59,800
-0.33(-5.91%)
Jul 25, 2003
5.740
5.740
5.563
5.580
7,300
-0.17(-2.96%)
Jul 24, 2003
5.750
5.840
5.521
5.750
50,900
+0.11(+2.02%)
Jul 23, 2003
5.650
6.000
5.510
5.636
26,100
-0.03(-0.60%)
Jul 22, 2003
5.760
5.810
5.500
5.670
60,100
-0.09(-1.56%)
Jul 21, 2003
5.650
5.810
5.270
5.760
41,100
+0.26(+4.73%)
Jul 18, 2003
5.599
5.650
5.330
5.500
60,000
-0.03(-0.54%)
Jul 17, 2003
5.770
5.900
5.470
5.530
60,200
-0.02(-0.36%)
Jul 16, 2003
6.100
6.350
5.550
5.550
127,700
-0.60(-9.76%)
Jul 15, 2003
5.680
6.200
5.650
6.150
95,100
+0.51(+9.04%)
Jul 14, 2003
5.550
5.670
5.400
5.640
53,900
+0.24(+4.44%)
Jul 11, 2003
5.300
5.570
5.200
5.400
53,100
+0.11(+2.08%)
Jul 10, 2003
5.110
5.430
5.100
5.290
27,900
+0.14(+2.72%)
Jul 09, 2003
5.180
5.240
4.930
5.150
37,800
-0.07(-1.36%)
Jul 08, 2003
5.110
5.410
5.110
5.221
42,800
-0.08(-1.49%)
Jul 07, 2003
5.060
5.370
5.060
5.300
44,700
+0.25(+4.95%)
Jul 03, 2003
5.120
5.450
4.940
5.050
109,100
-0.24(-4.54%)
Jul 02, 2003
5.200
5.360
5.170
5.290
63,300
-0.01(-0.19%)
Jul 01, 2003
5.350
5.480
5.260
5.300
76,300
-0.06(-1.12%)
Jun 30, 2003
5.504
5.820
5.000
5.360
464,011
-0.14(-2.62%)
Jun 27, 2003
5.530
5.650
5.210
5.504
49,900
+0.10(+1.93%)
Jun 26, 2003
5.290
5.400
5.230
5.400
34,700
+0.29(+5.68%)
Jun 25, 2003
5.100
5.480
5.050
5.110
44,000
-0.08(-1.54%)
Jun 24, 2003
5.120
5.400
5.060
5.190
56,500
+0.09(+1.76%)
Jun 23, 2003
5.400
5.400
5.050
5.100
65,700
-0.30(-5.56%)
Jun 20, 2003
5.599
5.700
5.190
5.400
92,000
-0.20(-3.57%)
Jun 19, 2003
6.030
6.030
5.540
5.600
111,100
-0.31(-5.25%)
Jun 18, 2003
5.940
6.100
5.840
5.910
89,500
-0.26(-4.21%)
Jun 17, 2003
6.000
6.260
6.000
6.170
51,900
+0.02(+0.33%)
Jun 16, 2003
6.200
6.300
6.000
6.150
88,600
-0.06(-0.97%)
Jun 13, 2003
6.400
6.470
6.190
6.210
138,600
-0.06(-0.96%)
Jun 12, 2003
6.440
6.620
6.200
6.270
149,000
-0.07(-1.10%)
Jun 11, 2003
6.660
6.660
6.300
6.340
102,900
-0.03(-0.47%)
Jun 10, 2003
6.100
6.540
6.010
6.370
147,000
+0.31(+5.12%)
Jun 09, 2003
6.210
6.420
6.010
6.060
88,900
-0.20(-3.19%)
Jun 06, 2003
6.410
6.800
6.190
6.260
198,600
-0.53(-7.81%)
Jun 05, 2003
6.400
6.980
6.300
6.790
163,200
+0.13(+1.95%)
Jun 04, 2003
6.990
7.560
6.500
6.660
363,700
-0.27(-3.90%)
Jun 03, 2003
5.800
6.980
5.760
6.930
283,900
+1.05(+17.86%)
Jun 02, 2003
5.000
6.000
4.830
5.880
293,500
+0.89(+17.84%)
May 30, 2003
4.730
5.000
4.710
4.990
81,600
+0.19(+3.96%)
May 29, 2003
4.150
4.840
4.140
4.800
71,100
-0.12(-2.44%)
May 28, 2003
4.350
4.920
4.350
4.920
87,700
+0.46(+10.31%)
May 27, 2003
4.580
4.630
4.360
4.460
104,500
-0.01(-0.22%)
May 23, 2003
4.350
4.550
4.350
4.470
35,700
-0.12(-2.61%)
May 22, 2003
4.720
4.790
4.350
4.590
155,300
-0.12(-2.55%)
May 21, 2003
4.640
4.710
4.370
4.710
71,000
+0.10(+2.17%)
May 20, 2003
4.720
4.720
4.460
4.610
79,100
-0.05(-1.07%)
May 19, 2003
4.670
4.750
4.310
4.660
210,200
-0.01(-0.21%)
May 16, 2003
3.800
4.840
3.800
4.670
339,800
+0.68(+17.04%)
May 15, 2003
3.700
4.050
3.700
3.990
85,400
+0.35(+9.62%)
May 14, 2003
3.660
3.880
3.630
3.640
100,100
-0.09(-2.41%)
May 13, 2003
3.750
3.830
3.600
3.730
77,700
-0.09(-2.36%)
May 12, 2003
3.770
3.880
3.690
3.820
64,900
+0.08(+2.14%)
May 09, 2003
3.850
4.010
3.680
3.740
139,800
-0.11(-2.86%)
May 08, 2003
3.850
3.990
3.800
3.850
48,100
-0.11(-2.78%)
May 07, 2003
4.000
4.050
3.850
3.960
49,500
+0.02(+0.51%)
May 06, 2003
4.100
4.190
3.900
3.940
68,800
-0.26(-6.19%)
May 05, 2003
4.490
4.490
4.080
4.200
50,400
+0.07(+1.69%)
May 02, 2003
4.410
4.410
4.050
4.130
126,200
-0.13(-3.05%)
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.