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
Mobile Telesystems Public Joint Stock CO
(NY:
MBT
)
5.500
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 25, 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 (%)
May 30, 2003
5.182
5.264
5.143
5.202
567,057
+0.02(+0.43%)
May 29, 2003
5.124
5.260
5.105
5.179
600,155
+0.10(+1.88%)
May 28, 2003
5.100
5.163
5.065
5.084
480,693
+0.02(+0.44%)
May 27, 2003
4.946
5.061
4.946
5.061
482,761
+0.10(+2.03%)
May 23, 2003
4.737
4.970
4.731
4.961
525,427
+0.29(+6.23%)
May 22, 2003
4.602
4.785
4.602
4.670
805,723
+0.07(+1.51%)
May 21, 2003
4.642
4.665
4.551
4.600
1,455,526
-0.12(-2.60%)
May 20, 2003
4.863
4.871
4.708
4.723
1,710,740
-0.15(-3.08%)
May 19, 2003
4.979
5.013
4.815
4.873
454,060
-0.03(-0.71%)
May 16, 2003
4.955
4.966
4.825
4.908
357,093
-0.01(-0.28%)
May 15, 2003
4.989
5.173
4.921
4.921
787,623
-0.05(-0.97%)
May 14, 2003
5.020
5.144
4.921
4.970
1,220,221
-0.00(-0.04%)
May 13, 2003
4.747
5.035
4.747
4.971
1,389,847
+0.22(+4.62%)
May 12, 2003
4.587
4.776
4.587
4.752
716,773
+0.20(+4.49%)
May 09, 2003
4.496
4.573
4.476
4.548
305,378
+0.07(+1.60%)
May 08, 2003
4.465
4.578
4.438
4.476
521,031
+0.01(+0.26%)
May 07, 2003
4.563
4.568
4.447
4.465
491,812
-0.12(-2.55%)
May 06, 2003
4.684
4.684
4.564
4.582
333,822
-0.10(-2.09%)
May 05, 2003
4.728
4.752
4.665
4.679
219,789
-0.03(-0.72%)
May 02, 2003
4.670
4.736
4.669
4.713
386,313
+0.06(+1.35%)
May 01, 2003
4.665
4.689
4.631
4.650
184,623
+0.01(+0.21%)
Apr 30, 2003
4.782
4.782
4.544
4.641
644,630
-0.09(-1.96%)
Apr 29, 2003
4.641
4.766
4.612
4.734
1,148,596
+0.11(+2.32%)
Apr 28, 2003
4.578
4.713
4.578
4.626
545,337
+0.09(+1.92%)
Apr 25, 2003
4.549
4.551
4.510
4.539
239,700
+0.07(+1.51%)
Apr 24, 2003
4.492
4.572
4.467
4.472
516,118
-0.03(-0.56%)
Apr 23, 2003
4.369
4.602
4.369
4.497
1,039,218
+0.17(+3.84%)
Apr 22, 2003
4.331
4.341
4.278
4.330
674,108
-0.01(-0.25%)
Apr 21, 2003
4.301
4.362
4.301
4.341
366,402
+0.06(+1.49%)
Apr 17, 2003
4.230
4.292
4.182
4.277
1,175,229
+0.04(+0.84%)
Apr 16, 2003
4.252
4.252
4.204
4.241
692,208
-0.00(-0.11%)
Apr 15, 2003
4.323
4.323
4.071
4.246
3,008,535
-0.08(-1.74%)
Apr 14, 2003
4.447
4.481
4.312
4.322
2,378,643
-0.09(-1.97%)
Apr 11, 2003
4.380
4.433
4.360
4.409
605,068
+0.03(+0.66%)
Apr 10, 2003
4.443
4.477
4.331
4.380
1,051,888
-0.05(-1.09%)
Apr 09, 2003
4.370
4.496
4.355
4.428
1,428,375
+0.07(+1.66%)
Apr 08, 2003
4.254
4.380
4.216
4.356
898,294
+0.14(+3.42%)
Apr 07, 2003
4.140
4.249
4.140
4.212
446,302
+0.10(+2.33%)
Apr 04, 2003
4.090
4.166
4.051
4.116
202,465
+0.06(+1.48%)
Apr 03, 2003
4.090
4.090
4.017
4.056
177,900
-0.02(-0.59%)
Apr 02, 2003
4.095
4.124
4.064
4.080
175,056
+0.02(+0.60%)
Apr 01, 2003
3.981
4.104
3.981
4.056
242,544
+0.08(+1.97%)
Mar 31, 2003
3.965
4.008
3.916
3.978
227,805
-0.01(-0.29%)
Mar 28, 2003
4.003
4.011
3.940
3.989
414,239
-0.06(-1.41%)
Mar 27, 2003
4.125
4.125
3.887
4.046
1,148,596
-0.08(-1.88%)
Mar 26, 2003
4.061
4.148
4.021
4.124
390,450
+0.04(+0.99%)
Mar 25, 2003
4.128
4.128
4.042
4.083
198,069
-0.05(-1.10%)
Mar 24, 2003
4.206
4.207
4.052
4.128
468,023
-0.13(-3.06%)
Mar 21, 2003
4.278
4.322
4.254
4.259
728,150
+0.06(+1.38%)
Mar 20, 2003
4.196
4.245
4.168
4.201
144,544
-0.00(-0.02%)
Mar 19, 2003
4.070
4.230
4.070
4.202
415,790
+0.13(+3.11%)
Mar 18, 2003
4.128
4.192
4.051
4.075
557,231
-0.08(-1.86%)
Mar 17, 2003
4.128
4.233
4.085
4.153
357,352
+0.02(+0.59%)
Mar 14, 2003
4.058
4.133
4.058
4.128
400,017
+0.07(+1.74%)
Mar 13, 2003
4.054
4.085
3.954
4.058
500,603
+0.02(+0.58%)
Mar 12, 2003
4.075
4.075
3.974
4.035
622,910
-0.09(-2.16%)
Mar 11, 2003
4.109
4.186
4.075
4.124
450,698
-0.01(-0.23%)
Mar 10, 2003
4.225
4.225
4.114
4.133
493,880
-0.10(-2.42%)
Mar 07, 2003
4.254
4.255
4.201
4.236
502,672
-0.03(-0.68%)
Mar 06, 2003
4.254
4.278
4.249
4.265
371,315
+0.02(+0.43%)
Mar 05, 2003
4.215
4.298
4.214
4.246
1,019,825
+0.04(+0.97%)
Mar 04, 2003
4.225
4.247
4.114
4.206
1,180,659
-0.06(-1.52%)
Mar 03, 2003
4.172
4.346
4.172
4.271
1,288,485
+0.14(+3.30%)
Feb 28, 2003
3.916
4.167
3.916
4.134
1,071,023
+0.24(+6.08%)
Feb 27, 2003
3.877
3.914
3.877
3.897
218,238
+0.03(+0.77%)
Feb 26, 2003
3.863
3.905
3.863
3.867
290,898
+0.00(+0.10%)
Feb 25, 2003
3.825
3.877
3.825
3.863
365,109
+0.02(+0.50%)
Feb 24, 2003
3.867
3.896
3.827
3.844
304,602
-0.01(-0.23%)
Feb 21, 2003
3.817
3.911
3.817
3.853
848,388
+0.03(+0.89%)
Feb 20, 2003
3.825
3.842
3.809
3.819
223,409
+0.00(+0.03%)
Feb 19, 2003
3.766
3.840
3.761
3.818
365,368
+0.02(+0.59%)
Feb 18, 2003
3.867
3.867
3.780
3.796
334,080
-0.06(-1.60%)
Feb 14, 2003
3.795
3.858
3.763
3.858
563,179
+0.07(+1.84%)
Feb 13, 2003
3.743
3.816
3.743
3.788
478,366
+0.05(+1.24%)
Feb 12, 2003
3.655
3.761
3.650
3.742
322,444
+0.09(+2.52%)
Feb 11, 2003
3.579
3.688
3.579
3.650
411,653
+0.07(+1.97%)
Feb 10, 2003
3.521
3.659
3.490
3.579
413,980
+0.07(+1.98%)
Feb 07, 2003
3.534
3.558
3.485
3.510
145,061
-0.02(-0.55%)
Feb 06, 2003
3.500
3.542
3.471
3.529
323,478
+0.01(+0.39%)
Feb 05, 2003
3.513
3.562
3.461
3.515
560,076
+0.03(+0.75%)
Feb 04, 2003
3.529
3.547
3.453
3.489
182,813
-0.03(-0.85%)
Feb 03, 2003
3.529
3.547
3.500
3.519
163,420
-0.01(-0.41%)
Jan 31, 2003
3.520
3.547
3.503
3.534
203,499
+0.00(+0.11%)
Jan 30, 2003
3.587
3.611
3.524
3.530
440,614
-0.07(-1.85%)
Jan 29, 2003
3.629
3.629
3.539
3.597
490,777
-0.01(-0.37%)
Jan 28, 2003
3.543
3.637
3.543
3.610
655,232
+0.03(+0.78%)
Jan 27, 2003
3.577
3.621
3.558
3.582
306,154
+0.00(+0.14%)
Jan 24, 2003
3.548
3.606
3.534
3.577
451,991
+0.01(+0.41%)
Jan 23, 2003
3.606
3.674
3.534
3.563
574,815
-0.04(-0.99%)
Jan 22, 2003
3.529
3.621
3.453
3.599
476,039
+0.04(+1.14%)
Jan 21, 2003
3.703
3.703
3.423
3.558
540,683
-0.16(-4.42%)
Jan 17, 2003
3.834
3.834
3.722
3.722
222,634
-0.12(-3.17%)
Jan 16, 2003
3.790
3.862
3.762
3.844
296,069
+0.06(+1.58%)
Jan 15, 2003
3.853
3.853
3.751
3.784
174,797
-0.08(-2.15%)
Jan 14, 2003
3.866
3.867
3.853
3.867
261,937
+0.00(+0.05%)
Jan 13, 2003
3.882
3.889
3.850
3.865
327,874
+0.01(+0.23%)
Jan 10, 2003
3.858
3.867
3.829
3.857
645,147
-0.05(-1.16%)
Jan 09, 2003
3.858
4.011
3.848
3.902
427,685
+0.06(+1.64%)
Jan 08, 2003
3.785
3.839
3.775
3.839
121,013
+0.01(+0.28%)
Jan 07, 2003
3.830
3.858
3.819
3.829
175,314
+0.01(+0.23%)
Jan 06, 2003
3.717
3.838
3.717
3.820
130,839
+0.11(+2.89%)
Jan 03, 2003
3.706
3.756
3.681
3.713
89,725
+0.01(+0.21%)
Jan 02, 2003
3.597
3.706
3.597
3.705
236,597
+0.11(+3.18%)
Dec 31, 2002
3.577
3.601
3.529
3.591
209,446
+0.01(+0.38%)
Dec 30, 2002
3.680
3.680
3.568
3.577
382,951
-0.10(-2.78%)
Dec 27, 2002
3.682
3.688
3.616
3.680
285,468
+0.01(+0.16%)
Dec 26, 2002
3.729
3.732
3.674
3.674
58,696
-0.03(-0.86%)
Dec 24, 2002
3.708
3.722
3.693
3.706
37,752
+0.00(+0.03%)
Dec 23, 2002
3.707
3.709
3.686
3.705
233,494
-0.00(-0.05%)
Dec 20, 2002
3.650
3.736
3.650
3.707
263,489
-0.00(-0.08%)
Dec 19, 2002
3.684
3.713
3.630
3.710
794,863
+0.04(+0.97%)
Dec 18, 2002
3.773
3.773
3.636
3.674
601,707
-0.10(-2.59%)
Dec 17, 2002
3.693
3.809
3.658
3.772
877,090
+0.10(+2.71%)
Dec 16, 2002
3.408
3.785
3.408
3.672
1,434,064
+0.29(+8.51%)
Dec 13, 2002
3.311
3.394
3.215
3.384
841,148
+0.05(+1.45%)
Dec 12, 2002
3.418
3.437
3.287
3.336
431,305
-0.07(-2.13%)
Dec 11, 2002
3.485
3.485
3.395
3.408
166,264
-0.07(-2.14%)
Dec 10, 2002
3.481
3.519
3.399
3.483
385,278
-0.02(-0.61%)
Dec 09, 2002
3.634
3.664
3.495
3.504
184,364
-0.14(-3.85%)
Dec 06, 2002
3.557
3.645
3.539
3.644
157,214
+0.07(+2.03%)
Dec 05, 2002
3.636
3.637
3.481
3.571
678,504
-0.04(-1.10%)
Dec 04, 2002
3.659
3.660
3.568
3.611
1,076,970
-0.07(-1.89%)
Dec 03, 2002
3.771
3.800
3.680
3.681
563,696
-0.20(-5.04%)
Dec 02, 2002
3.867
4.012
3.837
3.876
789,433
+0.11(+2.93%)
Nov 29, 2002
3.746
3.771
3.735
3.766
232,460
+0.01(+0.39%)
Nov 27, 2002
3.674
3.761
3.655
3.751
263,230
+0.10(+2.65%)
Nov 26, 2002
3.766
3.766
3.629
3.655
466,471
-0.10(-2.58%)
Nov 25, 2002
3.722
3.763
3.684
3.751
396,138
-0.02(-0.64%)
Nov 22, 2002
3.664
3.866
3.630
3.775
602,224
+0.10(+2.76%)
Nov 21, 2002
3.529
3.703
3.529
3.674
522,582
+0.19(+5.41%)
Nov 20, 2002
3.415
3.505
3.415
3.485
420,186
+0.00(+0.14%)
Nov 19, 2002
3.500
3.510
3.403
3.481
216,169
-0.03(-0.96%)
Nov 18, 2002
3.505
3.548
3.500
3.514
146,612
+0.03(+0.97%)
Nov 15, 2002
3.456
3.532
3.454
3.481
295,294
+0.04(+1.15%)
Nov 14, 2002
3.415
3.447
3.389
3.441
167,040
+0.03(+0.94%)
Nov 13, 2002
3.456
3.456
3.386
3.409
313,911
-0.06(-1.78%)
Nov 12, 2002
3.355
3.510
3.355
3.471
615,411
+0.14(+4.21%)
Nov 11, 2002
3.359
3.379
3.331
3.331
134,718
-0.03(-0.86%)
Nov 08, 2002
3.379
3.427
3.350
3.360
291,674
-0.04(-1.28%)
Nov 07, 2002
3.408
3.455
3.369
3.403
397,690
-0.01(-0.28%)
Nov 06, 2002
3.345
3.452
3.336
3.413
375,711
+0.09(+2.62%)
Nov 05, 2002
3.287
3.427
3.276
3.326
406,481
+0.05(+1.47%)
Nov 04, 2002
3.258
3.331
3.258
3.278
423,806
+0.06(+1.95%)
Nov 01, 2002
3.156
3.249
3.133
3.215
449,405
+0.05(+1.62%)
Oct 31, 2002
3.239
3.280
3.142
3.163
727,116
-0.06(-2.01%)
Oct 30, 2002
3.064
3.286
3.064
3.228
1,544,217
+0.18(+6.03%)
Oct 29, 2002
3.094
3.094
3.039
3.045
299,689
-0.03(-1.13%)
Oct 28, 2002
3.133
3.142
3.079
3.079
386,054
-0.03(-0.93%)
Oct 25, 2002
3.026
3.108
3.026
3.108
1,269,351
+0.07(+2.23%)
Oct 24, 2002
3.162
3.162
2.956
3.041
808,051
-0.11(-3.38%)
Oct 23, 2002
3.181
3.185
3.108
3.147
196,259
-0.03(-0.91%)
Oct 22, 2002
3.133
3.181
3.133
3.176
158,765
+0.03(+0.92%)
Oct 21, 2002
3.123
3.186
3.114
3.147
405,964
-0.06(-1.87%)
Oct 18, 2002
3.298
3.298
3.157
3.207
367,954
-0.12(-3.46%)
Oct 17, 2002
3.191
3.340
3.191
3.322
665,575
+0.10(+3.12%)
Oct 16, 2002
3.171
3.234
3.171
3.221
163,420
-0.01(-0.36%)
Oct 15, 2002
3.017
3.258
3.017
3.233
689,364
+0.27(+9.10%)
Oct 14, 2002
2.957
2.968
2.929
2.963
90,243
+0.01(+0.23%)
Oct 11, 2002
2.910
2.997
2.910
2.957
153,077
+0.07(+2.45%)
Oct 10, 2002
2.794
2.896
2.794
2.886
277,969
+0.07(+2.58%)
Oct 09, 2002
2.833
2.838
2.813
2.813
366,402
-0.04(-1.46%)
Oct 08, 2002
2.812
2.886
2.812
2.855
372,349
+0.04(+1.37%)
Oct 07, 2002
2.919
2.919
2.775
2.816
452,249
-0.10(-3.54%)
Oct 04, 2002
2.944
2.959
2.915
2.920
275,125
-0.03(-1.08%)
Oct 03, 2002
2.939
2.983
2.939
2.952
247,974
+0.01(+0.43%)
Oct 02, 2002
3.007
3.028
2.937
2.939
115,066
-0.06(-1.90%)
Oct 01, 2002
2.915
3.017
2.911
2.996
118,945
+0.08(+2.62%)
Sep 30, 2002
3.041
3.042
2.920
2.920
139,114
-0.14(-4.43%)
Sep 27, 2002
3.056
3.073
3.046
3.055
208,412
-0.03(-0.82%)
Sep 26, 2002
2.988
3.094
2.988
3.080
508,619
+0.07(+2.28%)
Sep 25, 2002
2.949
3.041
2.949
3.012
85,071
+0.10(+3.49%)
Sep 24, 2002
2.929
2.929
2.901
2.910
62,575
-0.01(-0.20%)
Sep 23, 2002
2.973
3.005
2.899
2.916
120,755
-0.06(-1.92%)
Sep 20, 2002
2.934
3.031
2.886
2.973
304,602
+0.06(+2.16%)
Sep 19, 2002
3.021
3.021
2.910
2.910
3,464,922
-0.09(-2.90%)
Sep 18, 2002
3.036
3.070
2.997
2.997
287,795
-0.10(-3.12%)
Sep 17, 2002
3.118
3.123
3.093
3.094
447,854
-0.02(-0.62%)
Sep 16, 2002
3.036
3.118
3.036
3.113
567,575
+0.08(+2.52%)
Sep 13, 2002
3.036
3.070
3.034
3.037
469,574
-0.02(-0.76%)
Sep 12, 2002
3.084
3.093
3.048
3.060
228,064
-0.02(-0.72%)
Sep 11, 2002
3.104
3.107
3.069
3.082
363,041
-0.02(-0.72%)
Sep 10, 2002
3.128
3.133
3.042
3.104
1,020,859
-0.03(-1.08%)
Sep 09, 2002
3.123
3.171
3.075
3.138
466,730
+0.05(+1.60%)
Sep 06, 2002
2.937
3.089
2.929
3.089
425,358
+0.15(+5.06%)
Sep 05, 2002
2.839
2.978
2.835
2.940
158,765
+0.09(+3.12%)
Sep 04, 2002
2.828
2.927
2.757
2.851
253,663
+0.05(+1.69%)
Sep 03, 2002
2.847
2.847
2.746
2.804
341,579
-0.04(-1.53%)
Aug 30, 2002
2.861
2.934
2.834
2.847
149,457
-0.03(-1.14%)
Aug 29, 2002
2.939
2.939
2.876
2.880
348,819
-0.07(-2.30%)
Aug 28, 2002
2.949
3.060
2.920
2.948
409,326
-0.00(-0.03%)
Aug 27, 2002
3.036
3.065
2.925
2.949
507,843
-0.06(-2.09%)
Aug 26, 2002
2.891
3.027
2.891
3.012
234,011
+0.10(+3.32%)
Aug 23, 2002
2.949
2.955
2.852
2.915
152,301
-0.09(-2.99%)
Aug 22, 2002
3.128
3.133
2.973
3.005
255,990
-0.06(-1.80%)
Aug 21, 2002
2.939
3.075
2.939
3.060
212,032
+0.12(+4.08%)
Aug 20, 2002
2.861
2.968
2.852
2.940
420,445
+0.16(+5.59%)
Aug 16, 2002
2.829
2.833
2.746
2.784
318,307
-0.08(-2.64%)
Aug 15, 2002
2.789
2.876
2.767
2.860
651,095
+0.09(+3.43%)
Aug 14, 2002
2.697
2.780
2.639
2.765
215,911
+0.07(+2.69%)
Aug 13, 2002
2.577
2.724
2.577
2.693
487,674
+0.11(+4.31%)
Aug 12, 2002
2.548
2.586
2.543
2.581
91,277
+0.12(+5.08%)
Aug 07, 2002
2.446
2.496
2.369
2.457
116,617
+0.03(+1.23%)
Aug 06, 2002
2.319
2.441
2.319
2.427
286,761
+0.11(+4.80%)
Aug 05, 2002
2.480
2.481
2.296
2.316
361,748
-0.17(-6.92%)
Aug 02, 2002
2.550
2.550
2.465
2.488
263,747
-0.06(-2.46%)
Aug 01, 2002
2.538
2.606
2.490
2.550
114,807
+0.03(+1.07%)
Jul 31, 2002
2.610
2.659
2.514
2.523
247,457
-0.10(-3.69%)
Jul 30, 2002
2.668
2.668
2.533
2.620
356,318
-0.09(-3.49%)
Jul 29, 2002
2.466
2.741
2.466
2.715
517,152
+0.25(+10.07%)
Jul 26, 2002
2.572
2.572
2.465
2.466
155,404
-0.11(-4.10%)
Jul 25, 2002
2.591
2.620
2.543
2.572
466,988
-0.02(-0.93%)
Jul 24, 2002
2.464
2.625
2.408
2.596
640,234
+0.11(+4.31%)
Jul 23, 2002
2.649
2.649
2.456
2.489
193,932
-0.16(-6.16%)
Jul 22, 2002
2.697
2.707
2.630
2.652
313,911
-0.05(-1.83%)
Jul 19, 2002
2.717
2.726
2.683
2.701
256,507
-0.11(-3.92%)
Jul 17, 2002
2.973
2.973
2.775
2.812
235,563
-0.05(-1.76%)
Jul 12, 2002
2.901
2.901
2.814
2.862
145,837
-0.03(-1.04%)
Jul 11, 2002
2.910
2.920
2.770
2.892
540,165
-0.02(-0.63%)
Jul 10, 2002
2.929
3.052
2.896
2.910
393,036
-0.06(-1.95%)
Jul 09, 2002
2.954
2.968
2.954
2.968
333,563
+0.01(+0.49%)
Jul 08, 2002
2.973
2.973
2.954
2.954
359,938
-0.02(-0.65%)
Jul 05, 2002
2.857
2.985
2.852
2.973
139,631
+0.20(+7.03%)
Jul 04, 2002
2.784
2.876
2.751
2.778
319,083
+0.00(+0.00%)
Jul 03, 2002
2.784
2.876
2.751
2.778
319,083
-0.02(-0.73%)
Jul 02, 2002
2.886
2.886
2.760
2.798
207,119
-0.09(-3.21%)
Jul 01, 2002
2.925
3.012
2.891
2.891
268,402
-0.04(-1.29%)
Jun 28, 2002
2.853
2.958
2.838
2.929
388,640
+0.08(+2.82%)
Jun 27, 2002
2.719
2.867
2.719
2.848
327,099
+0.13(+4.77%)
Jun 26, 2002
2.697
2.746
2.638
2.719
370,539
-0.06(-2.26%)
Jun 25, 2002
2.635
2.842
2.635
2.782
587,226
+0.17(+6.60%)
Jun 21, 2002
2.656
2.656
2.608
2.609
148,681
-0.04(-1.68%)
Jun 20, 2002
2.804
2.804
2.649
2.654
348,560
-0.15(-5.34%)
Jun 19, 2002
2.905
2.908
2.770
2.804
158,507
-0.09(-3.01%)
Jun 18, 2002
2.909
2.929
2.891
2.891
102,396
-0.03(-0.96%)
Jun 17, 2002
2.881
2.920
2.875
2.919
162,903
+0.05(+1.58%)
Jun 14, 2002
2.925
2.929
2.873
2.873
277,193
-0.15(-4.93%)
Jun 12, 2002
2.983
3.041
2.983
3.022
150,232
+0.03(+0.84%)
Jun 11, 2002
2.968
3.069
2.959
2.997
418,117
+0.02(+0.65%)
Jun 10, 2002
2.997
3.024
2.978
2.978
133,166
-0.01(-0.32%)
Jun 07, 2002
2.989
3.026
2.973
2.988
296,328
+0.01(+0.26%)
Jun 06, 2002
3.008
3.015
2.934
2.980
235,304
-0.04(-1.25%)
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.