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
GUESS
(NY:
GES
)
23.41
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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
0.4969
0.5031
0.4907
0.5006
123,561
+0.00(+0.75%)
Apr 29, 2003
0.4833
0.5031
0.4833
0.4969
341,707
+0.02(+3.63%)
Apr 28, 2003
0.4783
0.4845
0.4733
0.4795
30,186
+0.01(+1.31%)
Apr 25, 2003
0.4845
0.4845
0.4659
0.4733
233,842
-0.01(-2.31%)
Apr 24, 2003
0.4932
0.4969
0.4845
0.4845
259,600
-0.01(-2.01%)
Apr 23, 2003
0.5093
0.5093
0.4870
0.4944
27,368
-0.01(-2.93%)
Apr 22, 2003
0.4746
0.5106
0.4746
0.5093
43,870
+0.03(+7.05%)
Apr 21, 2003
0.4882
0.4932
0.4708
0.4758
18,514
-0.01(-1.54%)
Apr 17, 2003
0.4708
0.4845
0.4671
0.4833
31,393
+0.01(+2.91%)
Apr 16, 2003
0.4534
0.4919
0.4497
0.4696
151,333
+0.02(+4.42%)
Apr 15, 2003
0.4398
0.4510
0.4348
0.4497
39,845
+0.01(+2.84%)
Apr 14, 2003
0.4336
0.4398
0.4286
0.4373
332,852
+0.00(+0.57%)
Apr 11, 2003
0.4298
0.4373
0.4286
0.4348
76,874
+0.01(+1.74%)
Apr 10, 2003
0.4249
0.4286
0.4249
0.4273
93,375
+0.00(+0.58%)
Apr 09, 2003
0.4298
0.4360
0.4249
0.4249
57,152
-0.00(-1.16%)
Apr 08, 2003
0.4298
0.4311
0.4286
0.4298
16,501
-0.00(-0.29%)
Apr 07, 2003
0.4286
0.4323
0.4286
0.4311
22,538
+0.00(+0.58%)
Apr 04, 2003
0.4348
0.4286
0.4199
0.4286
152,138
+0.00(+0.58%)
Apr 03, 2003
0.4348
0.4410
0.4224
0.4261
408,116
+0.00(+0.29%)
Apr 02, 2003
0.4336
0.4336
0.4249
0.4249
109,877
-0.01(-2.01%)
Apr 01, 2003
0.4423
0.4423
0.4298
0.4336
74,861
-0.01(-1.97%)
Mar 31, 2003
0.4522
0.4596
0.4423
0.4423
59,969
-0.01(-2.47%)
Mar 28, 2003
0.4472
0.4572
0.4472
0.4534
16,501
+0.01(+1.67%)
Mar 27, 2003
0.4447
0.4472
0.4348
0.4460
27,771
-0.00(-1.10%)
Mar 26, 2003
0.4510
0.4708
0.4472
0.4510
22,941
-0.00(-0.27%)
Mar 25, 2003
0.4522
0.4646
0.4385
0.4522
33,808
+0.00(+0.28%)
Mar 24, 2003
0.4659
0.4659
0.4510
0.4510
24,148
-0.01(-3.20%)
Mar 21, 2003
0.4721
0.4870
0.4572
0.4659
80,496
-0.02(-3.85%)
Mar 20, 2003
0.4659
0.4857
0.4596
0.4845
22,941
+0.02(+3.72%)
Mar 19, 2003
0.4547
0.4721
0.4472
0.4671
28,576
+0.01(+2.17%)
Mar 18, 2003
0.4584
0.4683
0.4559
0.4572
19,721
-0.00(-0.54%)
Mar 17, 2003
0.4423
0.4596
0.4373
0.4596
62,384
+0.02(+4.23%)
Mar 14, 2003
0.4435
0.4534
0.4348
0.4410
40,248
-0.01(-1.93%)
Mar 13, 2003
0.4224
0.4497
0.4100
0.4497
50,310
+0.03(+8.06%)
Mar 12, 2003
0.4149
0.4162
0.4100
0.4162
49,505
+0.00(+0.00%)
Mar 11, 2003
0.4137
0.4162
0.4137
0.4162
1,207
+0.00(+0.90%)
Mar 10, 2003
0.4174
0.4236
0.4124
0.4124
73,654
-0.00(-1.19%)
Mar 07, 2003
0.4323
0.4348
0.4187
0.4174
29,783
-0.01(-3.45%)
Mar 06, 2003
0.4224
0.4348
0.4199
0.4323
16,904
+0.00(+1.16%)
Mar 05, 2003
0.4348
0.4348
0.4224
0.4273
21,331
-0.01(-1.71%)
Mar 04, 2003
0.4236
0.4348
0.4224
0.4348
19,319
+0.01(+1.45%)
Mar 03, 2003
0.4472
0.4472
0.4187
0.4286
50,712
-0.01(-2.82%)
Feb 28, 2003
0.4360
0.4410
0.4336
0.4410
50,310
+0.01(+1.43%)
Feb 27, 2003
0.4348
0.4348
0.4273
0.4348
34,210
+0.00(+0.00%)
Feb 26, 2003
0.4596
0.4596
0.4348
0.4348
25,356
-0.03(-5.66%)
Feb 25, 2003
0.4360
0.4609
0.4360
0.4609
31,796
+0.02(+4.21%)
Feb 24, 2003
0.4584
0.4584
0.4385
0.4423
13,281
-0.00(-1.11%)
Feb 21, 2003
0.4435
0.4522
0.4286
0.4472
15,294
+0.00(+0.56%)
Feb 20, 2003
0.4224
0.4485
0.4162
0.4447
46,285
+0.01(+3.17%)
Feb 19, 2003
0.4323
0.4323
0.4224
0.4311
17,709
-0.00(-0.29%)
Feb 18, 2003
0.4286
0.4423
0.4286
0.4323
64,799
-0.00(-0.29%)
Feb 14, 2003
0.4323
0.4336
0.4224
0.4336
18,514
+0.01(+1.75%)
Feb 13, 2003
0.4336
0.4348
0.4261
0.4261
26,966
-0.01(-1.44%)
Feb 12, 2003
0.4472
0.4472
0.4323
0.4323
20,526
-0.01(-3.33%)
Feb 11, 2003
0.4398
0.4472
0.4298
0.4472
60,774
+0.01(+1.41%)
Feb 10, 2003
0.4447
0.4497
0.4360
0.4410
38,638
+0.00(+1.14%)
Feb 07, 2003
0.4534
0.4534
0.4348
0.4360
31,796
-0.02(-4.10%)
Feb 06, 2003
0.4423
0.4659
0.4423
0.4547
41,053
+0.01(+3.10%)
Feb 05, 2003
0.4348
0.4472
0.4273
0.4410
81,301
+0.00(+0.85%)
Feb 04, 2003
0.4410
0.4410
0.4298
0.4373
174,274
-0.00(-0.84%)
Feb 03, 2003
0.4410
0.4435
0.4348
0.4410
53,932
+0.00(+0.00%)
Jan 31, 2003
0.4485
0.4485
0.4373
0.4410
16,904
-0.00(-0.28%)
Jan 30, 2003
0.4410
0.4472
0.4360
0.4423
49,102
+0.00(+0.00%)
Jan 29, 2003
0.4534
0.4534
0.4360
0.4423
28,173
-0.01(-3.00%)
Jan 28, 2003
0.4584
0.4634
0.4373
0.4559
16,501
-0.00(-0.54%)
Jan 27, 2003
0.4783
0.4783
0.4584
0.4584
39,040
-0.03(-5.38%)
Jan 24, 2003
0.5081
0.5081
0.4348
0.4845
348,549
-0.03(-5.11%)
Jan 23, 2003
0.4547
0.5106
0.4348
0.5106
5,608,990
+0.06(+12.60%)
Jan 22, 2003
0.4497
0.4659
0.4485
0.4534
48,700
+0.01(+1.39%)
Jan 21, 2003
0.4596
0.4596
0.4472
0.4472
130,806
-0.01(-2.70%)
Jan 17, 2003
0.4572
0.4671
0.4385
0.4596
481,771
+0.01(+1.65%)
Jan 16, 2003
0.4410
0.4522
0.4398
0.4522
152,540
+0.01(+3.12%)
Jan 15, 2003
0.4596
0.4621
0.4385
0.4385
55,945
-0.01(-3.29%)
Jan 14, 2003
0.4559
0.4559
0.4398
0.4534
30,588
-0.00(-0.82%)
Jan 13, 2003
0.4634
0.4683
0.4373
0.4572
174,274
-0.01(-1.87%)
Jan 10, 2003
0.4646
0.4671
0.4596
0.4659
96,193
-0.00(-0.27%)
Jan 09, 2003
0.4683
0.4721
0.4646
0.4671
16,904
-0.00(-0.27%)
Jan 08, 2003
0.4659
0.4783
0.4659
0.4683
24,551
+0.00(+0.00%)
Jan 07, 2003
0.4721
0.4845
0.4659
0.4683
26,161
-0.01(-2.08%)
Jan 06, 2003
0.4683
0.4783
0.4659
0.4783
71,641
-0.00(-0.52%)
Jan 03, 2003
0.5131
0.5131
0.4795
0.4808
53,932
-0.03(-6.75%)
Jan 02, 2003
0.5106
0.5267
0.4982
0.5156
55,945
-0.00(-0.95%)
Dec 31, 2002
0.5180
0.5392
0.5156
0.5205
112,292
-0.00(-0.48%)
Dec 30, 2002
0.5491
0.5516
0.5193
0.5230
52,322
-0.04(-6.86%)
Dec 27, 2002
0.5839
0.5839
0.5615
0.5615
9,659
-0.02(-4.24%)
Dec 26, 2002
0.5864
0.5864
0.5752
0.5864
33,808
+0.00(+0.43%)
Dec 24, 2002
0.5590
0.5951
0.5590
0.5839
67,214
+0.02(+4.44%)
Dec 23, 2002
0.5466
0.5590
0.5354
0.5590
39,845
+0.01(+1.12%)
Dec 20, 2002
0.5528
0.5528
0.5342
0.5528
29,381
+0.01(+1.14%)
Dec 19, 2002
0.5466
0.5466
0.5280
0.5466
12,476
+0.01(+2.33%)
Dec 18, 2002
0.5715
0.5715
0.5342
0.5342
41,053
-0.05(-8.51%)
Dec 17, 2002
0.5715
0.5963
0.5715
0.5839
40,248
+0.00(+0.00%)
Dec 16, 2002
0.5491
0.5839
0.5491
0.5839
26,966
+0.04(+6.58%)
Dec 13, 2002
0.5715
0.5715
0.5478
0.5478
15,696
-0.02(-3.50%)
Dec 12, 2002
0.5690
0.5702
0.5590
0.5677
16,904
+0.00(+0.88%)
Dec 11, 2002
0.5342
0.5640
0.5342
0.5628
97,803
+0.02(+3.90%)
Dec 10, 2002
0.5156
0.5441
0.5156
0.5416
29,783
+0.03(+5.06%)
Dec 09, 2002
0.5565
0.5565
0.5156
0.5156
38,638
-0.05(-8.19%)
Dec 06, 2002
0.5715
0.5715
0.5603
0.5615
14,891
-0.01(-2.38%)
Dec 05, 2002
0.5913
0.5913
0.5528
0.5752
600,100
-0.02(-2.93%)
Dec 04, 2002
0.6199
0.6199
0.5926
0.5926
105,450
-0.01(-2.05%)
Dec 03, 2002
0.6336
0.6336
0.6050
0.6050
44,675
-0.04(-5.62%)
Dec 02, 2002
0.6572
0.6572
0.6361
0.6410
61,579
-0.01(-1.53%)
Nov 29, 2002
0.6758
0.6758
0.6497
0.6510
41,053
-0.03(-3.85%)
Nov 27, 2002
0.6423
0.6770
0.6423
0.6770
36,625
+0.04(+5.62%)
Nov 26, 2002
0.6398
0.6460
0.6336
0.6410
29,381
-0.00(-0.39%)
Nov 25, 2002
0.6199
0.6435
0.6199
0.6435
36,223
+0.02(+4.02%)
Nov 22, 2002
0.6050
0.6199
0.6025
0.6187
33,003
+0.02(+3.53%)
Nov 21, 2002
0.6025
0.6075
0.5963
0.5975
12,074
+0.00(+0.00%)
Nov 20, 2002
0.5876
0.6025
0.5876
0.5975
115,512
+0.02(+3.00%)
Nov 19, 2002
0.5715
0.5802
0.5715
0.5802
58,359
+0.00(+0.43%)
Nov 18, 2002
0.5839
0.5901
0.5777
0.5777
87,338
-0.01(-1.48%)
Nov 15, 2002
0.5777
0.5876
0.5777
0.5864
22,941
+0.00(+0.43%)
Nov 14, 2002
0.5839
0.5876
0.5528
0.5839
47,090
+0.00(+0.00%)
Nov 13, 2002
0.5901
0.5901
0.5777
0.5839
19,319
-0.00(-0.84%)
Nov 12, 2002
0.5777
0.5926
0.5777
0.5888
15,696
+0.01(+1.72%)
Nov 11, 2002
0.5789
0.5814
0.5528
0.5789
19,721
-0.00(-0.43%)
Nov 08, 2002
0.5715
0.5814
0.5715
0.5814
41,053
+0.00(+0.65%)
Nov 07, 2002
0.5888
0.5888
0.5777
0.5777
10,464
-0.01(-1.90%)
Nov 06, 2002
0.5963
0.5963
0.5802
0.5888
72,446
-0.00(-0.42%)
Nov 05, 2002
0.5926
0.5926
0.5888
0.5913
8,854
-0.00(-0.42%)
Nov 04, 2002
0.5839
0.6050
0.5839
0.5938
18,514
+0.01(+1.06%)
Nov 01, 2002
0.5690
0.5901
0.5652
0.5876
51,115
+0.02(+3.28%)
Oct 31, 2002
0.5379
0.5715
0.5379
0.5690
112,694
+0.04(+7.01%)
Oct 30, 2002
0.5578
0.5578
0.5280
0.5317
80,898
-0.02(-3.60%)
Oct 29, 2002
0.5528
0.5528
0.5416
0.5516
16,904
-0.00(-0.45%)
Oct 28, 2002
0.5628
0.5628
0.5541
0.5541
11,671
-0.00(-0.45%)
Oct 25, 2002
0.5156
0.5565
0.5156
0.5565
28,576
+0.04(+8.74%)
Oct 24, 2002
0.5118
0.5193
0.5006
0.5118
13,281
+0.00(+0.24%)
Oct 23, 2002
0.5093
0.5106
0.5093
0.5106
23,746
-0.00(-0.24%)
Oct 22, 2002
0.5168
0.5255
0.5118
0.5118
45,077
-0.00(-0.96%)
Oct 21, 2002
0.5093
0.5255
0.5081
0.5168
23,343
+0.02(+3.23%)
Oct 18, 2002
0.4770
0.5006
0.4733
0.5006
241,489
+0.03(+6.05%)
Oct 17, 2002
0.4721
0.4721
0.4659
0.4721
17,709
+0.01(+2.15%)
Oct 16, 2002
0.4609
0.4634
0.4584
0.4621
34,210
+0.00(+0.27%)
Oct 15, 2002
0.4534
0.4621
0.4336
0.4609
813,416
+0.01(+3.06%)
Oct 14, 2002
0.4447
0.4596
0.4410
0.4472
70,031
-0.00(-0.28%)
Oct 11, 2002
0.4534
0.4969
0.4472
0.4485
23,343
-0.01(-2.43%)
Oct 10, 2002
0.4820
0.4919
0.4410
0.4596
23,746
-0.02(-4.88%)
Oct 09, 2002
0.4584
0.4833
0.4485
0.4833
104,645
+0.02(+5.14%)
Oct 08, 2002
0.4410
0.4596
0.4410
0.4596
11,269
+0.02(+4.52%)
Oct 07, 2002
0.4348
0.4410
0.4348
0.4398
49,907
+0.00(+1.14%)
Oct 04, 2002
0.4385
0.4385
0.4348
0.4348
24,148
-0.00(-0.28%)
Oct 03, 2002
0.4336
0.4609
0.4286
0.4360
218,950
+0.00(+0.57%)
Oct 02, 2002
0.4547
0.4671
0.4336
0.4336
119,134
-0.03(-5.68%)
Oct 01, 2002
0.5255
0.5255
0.4100
0.4596
202,850
-0.07(-13.75%)
Sep 30, 2002
0.5727
0.5839
0.5329
0.5329
68,019
-0.05(-8.72%)
Sep 27, 2002
0.6087
0.6087
0.5777
0.5839
9,257
-0.03(-4.67%)
Sep 26, 2002
0.6087
0.6211
0.5963
0.6125
12,879
+0.02(+2.71%)
Sep 25, 2002
0.5864
0.5963
0.5839
0.5963
9,257
+0.01(+1.69%)
Sep 24, 2002
0.6075
0.6298
0.5789
0.5864
54,737
-0.02(-3.67%)
Sep 23, 2002
0.5963
0.6149
0.5963
0.6087
38,235
-0.01(-1.80%)
Sep 20, 2002
0.6112
0.6199
0.6112
0.6199
35,015
+0.01(+1.84%)
Sep 19, 2002
0.6137
0.6211
0.6087
0.6087
4,668,792
-0.01(-1.80%)
Sep 18, 2002
0.6199
0.6211
0.6199
0.6199
4,427
-0.00(-0.20%)
Sep 17, 2002
0.6274
0.6274
0.6100
0.6211
22,136
-0.01(-1.96%)
Sep 16, 2002
0.6385
0.6522
0.6336
0.6336
6,439
-0.00(-0.20%)
Sep 13, 2002
0.6336
0.6348
0.6298
0.6348
4,024
+0.00(+0.20%)
Sep 12, 2002
0.6733
0.6733
0.6199
0.6336
130,806
-0.04(-6.59%)
Sep 11, 2002
0.6833
0.6833
0.6770
0.6783
9,257
-0.00(-0.73%)
Sep 10, 2002
0.6646
0.6833
0.6584
0.6833
26,563
+0.01(+1.85%)
Sep 09, 2002
0.6398
0.6770
0.6398
0.6708
51,517
+0.03(+5.06%)
Sep 06, 2002
0.6286
0.6398
0.6274
0.6385
34,613
+0.01(+1.58%)
Sep 05, 2002
0.6274
0.6286
0.6274
0.6286
228,207
-0.00(-0.78%)
Sep 04, 2002
0.6423
0.6423
0.6211
0.6336
68,019
-0.01(-2.11%)
Sep 03, 2002
0.6485
0.6485
0.6472
0.6472
60,774
-0.00(-0.19%)
Aug 30, 2002
0.6385
0.6510
0.6385
0.6485
80,496
+0.01(+1.56%)
Aug 29, 2002
0.6274
0.6398
0.6274
0.6385
24,953
+0.01(+1.78%)
Aug 28, 2002
0.6211
0.6336
0.6211
0.6274
24,953
+0.01(+1.00%)
Aug 27, 2002
0.6336
0.6336
0.6211
0.6211
25,356
-0.00(-0.79%)
Aug 26, 2002
0.6087
0.6336
0.6087
0.6261
37,430
+0.02(+2.86%)
Aug 23, 2002
0.6261
0.6274
0.6087
0.6087
23,343
-0.02(-2.97%)
Aug 22, 2002
0.6435
0.6435
0.6087
0.6274
37,028
-0.01(-1.94%)
Aug 21, 2002
0.6323
0.6398
0.6323
0.6398
4,829
+0.01(+2.39%)
Aug 20, 2002
0.6174
0.6398
0.6174
0.6249
24,953
+0.02(+2.65%)
Aug 16, 2002
0.6174
0.6187
0.5963
0.6087
30,991
-0.01(-1.41%)
Aug 15, 2002
0.6336
0.6398
0.6162
0.6174
22,941
-0.02(-2.55%)
Aug 14, 2002
0.6211
0.6336
0.6050
0.6336
14,489
+0.02(+3.24%)
Aug 13, 2002
0.6149
0.6149
0.6087
0.6137
25,758
-0.00(-0.40%)
Aug 12, 2002
0.6038
0.6199
0.5963
0.6162
39,443
-0.07(-9.82%)
Aug 07, 2002
0.6435
0.6833
0.6398
0.6833
1,170,417
+0.04(+6.80%)
Aug 06, 2002
0.6249
0.6522
0.6249
0.6398
1,846,990
+0.02(+3.00%)
Aug 05, 2002
0.6261
0.6398
0.6174
0.6211
239,476
+0.00(+0.00%)
Aug 02, 2002
0.6708
0.6708
0.6211
0.6211
1,891,665
-0.06(-9.09%)
Aug 01, 2002
0.6907
0.7081
0.6770
0.6833
133,221
-0.01(-1.79%)
Jul 31, 2002
0.7926
0.7926
0.6957
0.6957
208,083
-0.10(-12.50%)
Jul 30, 2002
0.8075
0.8075
0.7789
0.7951
8,452
-0.02(-2.14%)
Jul 29, 2002
0.7826
0.8125
0.7764
0.8125
24,953
+0.04(+5.48%)
Jul 26, 2002
0.7503
0.7702
0.7454
0.7702
45,480
+0.03(+3.51%)
Jul 25, 2002
0.7429
0.7640
0.7429
0.7441
45,077
-0.00(-0.17%)
Jul 24, 2002
0.7640
0.7640
0.7267
0.7454
59,969
-0.02(-2.91%)
Jul 23, 2002
0.8050
0.8050
0.7677
0.7677
110,682
-0.04(-4.63%)
Jul 22, 2002
0.8199
0.8199
0.8000
0.8050
44,675
-0.01(-1.82%)
Jul 19, 2002
0.7889
0.8448
0.7826
0.8199
120,744
+0.03(+3.94%)
Jul 17, 2002
0.7330
0.7889
0.7330
0.7889
54,737
+0.04(+5.83%)
Jul 12, 2002
0.7578
0.7628
0.7454
0.7454
201,241
-0.02(-2.28%)
Jul 11, 2002
0.7702
0.7764
0.7454
0.7628
52,725
-0.01(-1.76%)
Jul 10, 2002
0.7826
0.7826
0.7715
0.7764
18,916
-0.00(-0.48%)
Jul 09, 2002
0.8137
0.8137
0.7802
0.7802
26,563
-0.03(-4.12%)
Jul 08, 2002
0.7889
0.8137
0.7889
0.8137
68,421
+0.02(+3.15%)
Jul 05, 2002
0.8944
0.8944
0.7267
0.7889
237,866
-0.11(-12.41%)
Jul 04, 2002
0.8944
0.9007
0.8944
0.9007
80,496
+0.00(+0.00%)
Jul 03, 2002
0.8944
0.9007
0.8944
0.9007
13,281
+0.01(+0.69%)
Jul 02, 2002
0.9069
0.9081
0.8944
0.8944
63,592
-0.01(-1.37%)
Jul 01, 2002
0.8944
0.9069
0.8944
0.9069
58,359
+0.01(+1.39%)
Jun 28, 2002
0.8634
0.8944
0.8634
0.8944
340,499
+0.03(+3.60%)
Jun 27, 2002
0.8559
0.8634
0.8398
0.8634
66,409
+0.02(+2.36%)
Jun 26, 2002
0.8212
0.8448
0.8137
0.8435
66,409
+0.02(+2.72%)
Jun 25, 2002
0.7976
0.8261
0.7976
0.8212
63,994
+0.02(+2.01%)
Jun 21, 2002
0.8062
0.8137
0.7963
0.8050
189,569
-0.00(-0.15%)
Jun 20, 2002
0.8199
0.8261
0.8038
0.8062
812,208
-0.01(-1.67%)
Jun 19, 2002
0.8286
0.8385
0.8199
0.8199
180,311
-0.01(-1.49%)
Jun 18, 2002
0.8385
0.8559
0.8323
0.8323
45,480
+0.00(+0.15%)
Jun 17, 2002
0.8199
0.8311
0.8162
0.8311
85,728
+0.02(+2.14%)
Jun 14, 2002
0.7913
0.8137
0.7913
0.8137
79,288
+0.02(+3.15%)
Jun 12, 2002
0.7764
0.7889
0.7764
0.7889
83,313
+0.01(+1.60%)
Jun 11, 2002
0.7777
0.7951
0.7764
0.7764
64,397
-0.00(-0.16%)
Jun 10, 2002
0.7913
0.7951
0.7777
0.7777
14,489
-0.02(-2.95%)
Jun 07, 2002
0.7777
0.8013
0.7764
0.8013
33,808
+0.02(+3.04%)
Jun 06, 2002
0.7839
0.7889
0.7777
0.7777
10,464
-0.01(-1.42%)
Jun 05, 2002
0.7826
0.7889
0.7764
0.7889
32,601
-0.02(-2.76%)
May 31, 2002
0.8075
0.8162
0.8075
0.8112
8,452
-0.01(-1.06%)
May 28, 2002
0.8510
0.8510
0.8137
0.8199
37,028
-0.02(-2.22%)
May 27, 2002
0.8137
0.8423
0.8137
0.8385
33,406
+0.00(+0.00%)
May 24, 2002
0.8137
0.8423
0.8137
0.8385
33,406
+0.02(+2.27%)
May 23, 2002
0.8137
0.8684
0.8137
0.8199
153,748
+0.01(+1.23%)
May 22, 2002
0.8510
0.8597
0.8100
0.8100
90,960
-0.05(-5.51%)
May 21, 2002
0.8398
0.8634
0.8398
0.8572
19,319
+0.01(+1.32%)
May 20, 2002
0.8684
0.8684
0.8212
0.8460
45,480
+0.01(+0.89%)
May 17, 2002
0.8448
0.8634
0.8385
0.8385
227,402
-0.01(-0.74%)
May 16, 2002
0.8572
0.8646
0.8385
0.8448
272,882
-0.00(-0.58%)
May 15, 2002
0.8696
0.8733
0.8385
0.8497
16,501
-0.02(-2.29%)
May 14, 2002
0.8944
0.8944
0.8646
0.8696
72,849
-0.01(-1.41%)
May 13, 2002
0.8771
0.8944
0.8771
0.8820
42,663
+0.00(+0.00%)
May 10, 2002
0.9379
0.9379
0.8708
0.8820
94,985
-0.06(-6.58%)
May 09, 2002
0.9454
0.9628
0.9441
0.9441
95,790
-0.00(-0.13%)
May 08, 2002
0.9752
0.9976
0.9317
0.9454
168,639
-0.04(-4.28%)
May 07, 2002
0.9789
1.000
0.9690
0.9876
128,391
+0.02(+2.19%)
May 06, 2002
0.9504
1.006
0.9504
0.9665
71,641
+0.00(+0.52%)
May 03, 2002
0.9379
0.9628
0.9379
0.9615
104,645
+0.02(+1.84%)
May 02, 2002
0.8882
0.9504
0.8882
0.9441
110,682
+0.06(+7.04%)
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.