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
Abb Ltd ADR
(NY:
ABB
)
37.13
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 22, 2023
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 28, 2004
4.501
4.501
4.422
4.477
183,877
-0.02(-0.35%)
May 27, 2004
4.438
4.517
4.406
4.493
168,427
+0.17(+4.02%)
May 26, 2004
4.383
4.383
4.264
4.319
779,705
-0.09(-2.15%)
May 25, 2004
4.327
4.414
4.288
4.414
293,038
+0.01(+0.18%)
May 24, 2004
4.438
4.438
4.319
4.406
187,423
+0.00(+0.00%)
May 21, 2004
4.343
4.414
4.335
4.406
130,056
+0.12(+2.76%)
May 20, 2004
4.383
4.398
4.264
4.288
123,344
-0.06(-1.27%)
May 19, 2004
4.406
4.485
4.343
4.343
174,632
+0.12(+2.80%)
May 18, 2004
4.188
4.256
4.185
4.225
263,025
+0.20(+4.90%)
May 17, 2004
4.011
4.043
3.956
4.027
544,413
-0.12(-2.86%)
May 14, 2004
4.161
4.185
4.106
4.146
239,977
-0.07(-1.69%)
May 13, 2004
4.217
4.240
4.169
4.217
346,732
-0.06(-1.48%)
May 12, 2004
4.327
4.327
4.185
4.280
251,121
-0.06(-1.28%)
May 11, 2004
4.280
4.351
4.272
4.335
226,047
+0.17(+3.98%)
May 10, 2004
4.169
4.217
4.075
4.169
769,574
-0.13(-2.94%)
May 07, 2004
4.359
4.390
4.272
4.296
386,496
-0.19(-4.23%)
May 06, 2004
4.564
4.564
4.438
4.485
423,601
-0.17(-3.73%)
May 05, 2004
4.635
4.691
4.619
4.659
885,574
-0.02(-0.51%)
May 04, 2004
4.580
4.698
4.580
4.683
388,269
+0.13(+2.77%)
May 03, 2004
4.454
4.572
4.406
4.556
472,230
+0.02(+0.52%)
Apr 30, 2004
4.619
4.627
4.477
4.533
586,963
-0.11(-2.38%)
Apr 29, 2004
4.706
4.722
4.580
4.643
535,675
-0.08(-1.67%)
Apr 28, 2004
4.959
4.959
4.714
4.722
672,063
-0.28(-5.68%)
Apr 27, 2004
4.888
5.046
4.888
5.006
902,037
+0.17(+3.59%)
Apr 26, 2004
4.888
4.896
4.817
4.833
233,392
+0.02(+0.49%)
Apr 23, 2004
4.801
4.833
4.754
4.809
177,165
-0.01(-0.16%)
Apr 22, 2004
4.722
4.817
4.722
4.817
292,911
+0.09(+2.01%)
Apr 21, 2004
4.691
4.754
4.691
4.722
916,600
+0.02(+0.34%)
Apr 20, 2004
4.777
4.825
4.706
4.706
291,898
-0.05(-1.00%)
Apr 19, 2004
4.698
4.785
4.683
4.754
480,841
+0.08(+1.69%)
Apr 16, 2004
4.691
4.698
4.619
4.675
109,034
-0.05(-1.00%)
Apr 15, 2004
4.762
4.770
4.659
4.722
181,724
+0.00(+0.00%)
Apr 14, 2004
4.659
4.738
4.627
4.722
143,226
+0.02(+0.50%)
Apr 13, 2004
4.801
4.801
4.691
4.698
156,017
-0.08(-1.65%)
Apr 12, 2004
4.809
4.841
4.777
4.777
160,829
+0.02(+0.33%)
Apr 08, 2004
4.841
4.841
4.746
4.762
80,034
-0.02(-0.33%)
Apr 07, 2004
4.730
4.817
4.730
4.777
93,205
+0.05(+1.00%)
Apr 06, 2004
4.754
4.817
4.722
4.730
72,943
-0.06(-1.32%)
Apr 05, 2004
4.754
4.801
4.722
4.793
114,226
+0.01(+0.17%)
Apr 02, 2004
4.817
4.825
4.738
4.785
91,052
-0.03(-0.59%)
Apr 01, 2004
4.738
4.825
4.714
4.814
280,628
+0.09(+1.94%)
Mar 31, 2004
4.667
4.738
4.659
4.722
276,575
+0.05(+1.01%)
Mar 30, 2004
4.604
4.698
4.596
4.675
396,121
+0.03(+0.68%)
Mar 29, 2004
4.659
4.698
4.612
4.643
314,820
+0.06(+1.20%)
Mar 26, 2004
4.596
4.635
4.564
4.588
185,017
+0.03(+0.69%)
Mar 25, 2004
4.414
4.580
4.414
4.556
232,632
+0.23(+5.29%)
Mar 24, 2004
4.383
4.422
4.280
4.327
233,012
-0.06(-1.26%)
Mar 23, 2004
4.343
4.414
4.335
4.383
371,680
+0.13(+2.97%)
Mar 22, 2004
4.304
4.327
4.233
4.256
216,296
-0.17(-3.75%)
Mar 19, 2004
4.517
4.517
4.414
4.422
230,226
-0.12(-2.61%)
Mar 18, 2004
4.588
4.588
4.509
4.541
228,706
-0.06(-1.20%)
Mar 17, 2004
4.627
4.643
4.548
4.596
202,366
+0.06(+1.22%)
Mar 16, 2004
4.485
4.541
4.438
4.541
264,038
+0.15(+3.42%)
Mar 15, 2004
4.541
4.541
4.351
4.390
597,347
-0.10(-2.28%)
Mar 12, 2004
4.462
4.548
4.422
4.493
377,505
+0.03(+0.71%)
Mar 11, 2004
4.477
4.588
4.383
4.462
591,395
-0.09(-2.08%)
Mar 10, 2004
4.698
4.706
4.541
4.556
407,898
-0.13(-2.70%)
Mar 09, 2004
4.777
4.777
4.675
4.683
471,723
-0.15(-3.10%)
Mar 08, 2004
4.943
4.943
4.825
4.833
397,007
-0.15(-3.01%)
Mar 05, 2004
4.920
5.014
4.904
4.983
262,898
+0.02(+0.32%)
Mar 04, 2004
4.912
4.975
4.856
4.967
436,012
+0.05(+0.96%)
Mar 03, 2004
4.912
4.935
4.856
4.920
228,200
-0.02(-0.48%)
Mar 02, 2004
4.999
5.014
4.904
4.943
260,619
-0.05(-0.95%)
Mar 01, 2004
4.959
5.014
4.935
4.991
702,456
+0.13(+2.76%)
Feb 27, 2004
4.912
4.927
4.809
4.856
385,990
-0.09(-1.91%)
Feb 26, 2004
4.896
4.975
4.888
4.951
205,405
+0.14(+2.96%)
Feb 25, 2004
4.856
4.872
4.754
4.809
210,724
-0.08(-1.62%)
Feb 24, 2004
4.927
4.943
4.856
4.888
113,846
-0.03(-0.64%)
Feb 23, 2004
4.999
5.030
4.904
4.920
221,995
+0.02(+0.48%)
Feb 20, 2004
4.983
4.983
4.848
4.896
324,444
-0.19(-3.73%)
Feb 19, 2004
4.975
5.172
4.975
5.085
827,700
+0.44(+9.52%)
Feb 18, 2004
4.706
4.730
4.619
4.643
310,894
-0.18(-3.76%)
Feb 17, 2004
4.825
4.888
4.809
4.825
255,300
+0.09(+1.83%)
Feb 13, 2004
4.801
4.801
4.698
4.738
108,528
-0.02(-0.50%)
Feb 12, 2004
4.809
4.833
4.706
4.762
126,890
-0.05(-0.99%)
Feb 11, 2004
4.770
4.872
4.714
4.809
94,471
+0.08(+1.67%)
Feb 10, 2004
4.738
4.738
4.659
4.730
95,357
+0.01(+0.17%)
Feb 09, 2004
4.770
4.770
4.643
4.722
106,755
-0.01(-0.17%)
Feb 06, 2004
4.643
4.738
4.580
4.730
209,964
+0.18(+3.99%)
Feb 05, 2004
4.469
4.572
4.462
4.548
107,641
+0.06(+1.41%)
Feb 04, 2004
4.477
4.541
4.398
4.485
237,698
-0.03(-0.70%)
Feb 03, 2004
4.541
4.588
4.462
4.517
121,445
-0.02(-0.35%)
Feb 02, 2004
4.541
4.627
4.533
4.533
140,187
-0.07(-1.54%)
Jan 30, 2004
4.596
4.612
4.501
4.604
166,907
-0.03(-0.68%)
Jan 29, 2004
4.635
4.683
4.580
4.635
102,829
-0.02(-0.51%)
Jan 28, 2004
4.754
4.817
4.651
4.659
197,174
-0.08(-1.67%)
Jan 27, 2004
4.667
4.801
4.667
4.738
192,488
+0.11(+2.39%)
Jan 26, 2004
4.698
4.698
4.548
4.627
252,514
-0.13(-2.66%)
Jan 23, 2004
4.770
4.817
4.738
4.754
71,296
-0.01(-0.17%)
Jan 22, 2004
4.848
4.848
4.746
4.762
155,890
-0.05(-0.99%)
Jan 21, 2004
4.714
4.833
4.659
4.809
155,637
+0.06(+1.16%)
Jan 20, 2004
4.777
4.848
4.659
4.754
401,060
-0.06(-1.15%)
Jan 16, 2004
4.935
4.935
4.777
4.809
740,194
-0.21(-4.09%)
Jan 15, 2004
4.801
5.054
4.754
5.014
976,373
+0.14(+2.92%)
Jan 14, 2004
4.738
4.896
4.738
4.872
614,317
+0.24(+5.29%)
Jan 13, 2004
4.627
4.698
4.580
4.627
382,064
+0.15(+3.35%)
Jan 12, 2004
4.462
4.533
4.414
4.477
147,405
-0.04(-0.87%)
Jan 09, 2004
4.501
4.588
4.485
4.517
608,365
-0.08(-1.72%)
Jan 08, 2004
4.312
4.619
4.312
4.596
789,456
+0.55(+13.67%)
Jan 07, 2004
4.067
4.067
4.019
4.043
351,418
-0.03(-0.78%)
Jan 06, 2004
4.067
4.106
4.035
4.075
64,458
+0.01(+0.19%)
Jan 05, 2004
4.043
4.075
4.027
4.067
165,894
+0.06(+1.38%)
Jan 02, 2004
4.027
4.154
4.011
4.011
107,894
+0.00(+0.00%)
Dec 31, 2003
4.011
4.019
3.956
4.011
59,266
+0.04(+0.99%)
Dec 30, 2003
3.980
4.011
3.948
3.972
126,637
+0.02(+0.40%)
Dec 29, 2003
4.019
4.019
3.940
3.956
225,287
-0.04(-0.99%)
Dec 26, 2003
4.011
4.027
3.980
3.996
45,209
+0.00(+0.00%)
Dec 24, 2003
3.988
4.051
3.956
3.996
44,323
+0.01(+0.20%)
Dec 23, 2003
3.948
4.011
3.948
3.988
214,650
-0.01(-0.20%)
Dec 22, 2003
3.940
4.011
3.925
3.996
255,933
+0.09(+2.22%)
Dec 19, 2003
3.869
3.948
3.869
3.909
143,353
+0.04(+1.02%)
Dec 18, 2003
3.846
3.854
3.806
3.869
323,684
+0.04(+1.03%)
Dec 17, 2003
3.869
3.869
3.790
3.830
119,165
-0.08(-2.02%)
Dec 16, 2003
3.909
3.932
3.885
3.909
115,619
+0.04(+1.02%)
Dec 15, 2003
3.980
3.964
3.869
3.869
151,711
-0.11(-2.78%)
Dec 12, 2003
3.932
3.988
3.869
3.980
209,837
+0.05(+1.20%)
Dec 11, 2003
3.790
3.948
3.790
3.932
194,894
+0.15(+3.97%)
Dec 10, 2003
3.814
3.861
3.680
3.782
337,108
-0.12(-3.04%)
Dec 09, 2003
3.948
3.948
3.885
3.901
444,496
-0.03(-0.80%)
Dec 08, 2003
3.948
3.972
3.861
3.932
781,605
-0.13(-3.30%)
Dec 05, 2003
3.869
4.169
3.869
4.067
1,091,486
-0.84(-17.07%)
Dec 04, 2003
4.880
4.920
4.856
4.904
386,370
+0.07(+1.47%)
Dec 03, 2003
4.730
4.864
4.730
4.833
194,388
+0.06(+1.16%)
Dec 02, 2003
4.770
4.833
4.754
4.777
479,828
-0.06(-1.14%)
Dec 01, 2003
4.927
4.872
4.801
4.833
249,981
-0.09(-1.92%)
Nov 28, 2003
4.864
4.935
4.864
4.927
16,336
+0.04(+0.81%)
Nov 26, 2003
4.848
4.967
4.825
4.888
141,707
+0.05(+0.98%)
Nov 25, 2003
4.841
4.880
4.817
4.841
647,749
-0.05(-0.97%)
Nov 24, 2003
4.777
4.991
4.777
4.888
1,209,132
+0.03(+0.65%)
Nov 21, 2003
4.825
4.856
4.746
4.856
752,351
+0.03(+0.65%)
Nov 20, 2003
4.856
4.888
4.817
4.825
215,409
+0.02(+0.49%)
Nov 19, 2003
4.817
4.817
4.785
4.801
232,252
+0.05(+1.00%)
Nov 18, 2003
4.746
4.785
4.714
4.754
108,021
-0.02(-0.50%)
Nov 17, 2003
4.777
4.777
4.691
4.777
158,549
-0.02(-0.49%)
Nov 14, 2003
4.848
4.888
4.801
4.801
143,733
+0.00(+0.00%)
Nov 13, 2003
4.833
4.856
4.777
4.801
276,829
+0.01(+0.16%)
Nov 12, 2003
4.738
4.793
4.722
4.793
239,597
+0.11(+2.36%)
Nov 11, 2003
4.714
4.714
4.643
4.683
207,178
+0.10(+2.24%)
Nov 10, 2003
4.643
4.643
4.564
4.580
103,715
-0.07(-1.53%)
Nov 07, 2003
4.580
4.667
4.525
4.651
125,624
+0.13(+2.97%)
Nov 06, 2003
4.556
4.572
4.469
4.517
72,689
-0.05(-1.04%)
Nov 05, 2003
4.580
4.588
4.548
4.564
53,187
-0.04(-0.86%)
Nov 04, 2003
4.604
4.643
4.604
4.604
62,005
-0.09(-1.85%)
Nov 03, 2003
4.683
4.691
4.659
4.691
409,411
+0.07(+1.54%)
Oct 31, 2003
4.588
4.619
4.588
4.619
202,619
+0.03(+0.69%)
Oct 30, 2003
4.698
4.698
4.588
4.588
194,008
+0.02(+0.52%)
Oct 29, 2003
4.548
4.596
4.525
4.564
342,553
+0.14(+3.21%)
Oct 28, 2003
3.925
4.414
4.161
4.422
509,841
+0.50(+12.68%)
Oct 27, 2003
4.154
4.177
3.854
3.925
582,404
-0.21(-5.15%)
Oct 24, 2003
4.146
4.209
4.106
4.138
230,099
-0.13(-2.96%)
Oct 23, 2003
4.233
4.430
4.233
4.264
202,366
+0.05(+1.12%)
Oct 22, 2003
4.209
4.264
4.177
4.217
92,698
-0.09(-2.20%)
Oct 21, 2003
4.343
4.406
4.256
4.312
189,322
-0.14(-3.19%)
Oct 20, 2003
4.446
4.462
4.414
4.454
224,274
-0.05(-1.05%)
Oct 17, 2003
4.541
4.564
4.541
4.501
102,449
-0.06(-1.21%)
Oct 16, 2003
4.580
4.580
4.556
4.556
69,650
-0.02(-0.35%)
Oct 15, 2003
4.588
4.604
4.564
4.572
79,021
-0.09(-2.03%)
Oct 14, 2003
4.635
4.667
4.604
4.667
175,265
+0.03(+0.68%)
Oct 13, 2003
4.675
4.675
4.635
4.635
279,361
-0.09(-1.84%)
Oct 10, 2003
4.738
4.746
4.714
4.722
128,283
+0.06(+1.36%)
Oct 09, 2003
4.596
4.730
4.596
4.659
172,353
+0.06(+1.20%)
Oct 08, 2003
4.612
4.612
4.612
4.604
83,074
+0.00(+0.00%)
Oct 07, 2003
4.556
4.612
4.556
4.604
78,388
-0.03(-0.68%)
Oct 06, 2003
4.612
4.659
4.612
4.635
129,169
+0.11(+2.44%)
Oct 03, 2003
4.469
4.580
4.469
4.525
89,152
+0.08(+1.78%)
Oct 02, 2003
4.398
4.446
4.367
4.446
137,021
-0.09(-1.92%)
Oct 01, 2003
4.343
4.533
4.327
4.533
106,755
+0.16(+3.61%)
Sep 30, 2003
4.446
4.446
4.304
4.375
55,720
-0.10(-2.29%)
Sep 29, 2003
4.422
4.493
4.422
4.477
145,126
+0.12(+2.72%)
Sep 26, 2003
4.462
4.462
4.193
4.359
384,977
-0.24(-5.32%)
Sep 25, 2003
4.580
4.580
4.541
4.604
83,707
-0.07(-1.52%)
Sep 24, 2003
4.738
4.754
4.706
4.675
123,724
-0.04(-0.84%)
Sep 23, 2003
4.706
4.722
4.619
4.714
125,117
+0.02(+0.51%)
Sep 22, 2003
4.580
4.754
4.580
4.691
110,680
+0.05(+1.02%)
Sep 19, 2003
4.564
4.643
4.564
4.643
131,322
+0.02(+0.34%)
Sep 18, 2003
4.643
4.659
4.556
4.627
185,143
-0.06(-1.18%)
Sep 17, 2003
4.738
4.754
4.683
4.683
355,977
-0.15(-3.10%)
Sep 16, 2003
4.738
4.848
4.746
4.833
277,715
+0.09(+2.00%)
Sep 15, 2003
4.706
4.762
4.706
4.738
347,365
+0.19(+4.17%)
Sep 12, 2003
4.525
4.564
4.462
4.548
63,445
+0.05(+1.05%)
Sep 11, 2003
4.398
4.572
4.398
4.501
84,213
+0.12(+2.70%)
Sep 10, 2003
4.501
4.501
4.343
4.383
255,933
-0.21(-4.48%)
Sep 09, 2003
4.627
4.651
4.580
4.588
171,466
-0.06(-1.19%)
Sep 08, 2003
4.564
4.643
4.564
4.643
163,868
+0.11(+2.44%)
Sep 05, 2003
4.564
4.580
4.477
4.533
175,645
-0.04(-0.86%)
Sep 04, 2003
4.517
4.651
4.485
4.572
195,147
+0.02(+0.35%)
Sep 03, 2003
4.556
4.604
4.541
4.556
542,007
+0.04(+0.87%)
Sep 02, 2003
4.525
4.556
4.477
4.517
247,955
+0.00(+0.00%)
Aug 29, 2003
4.533
4.572
4.493
4.517
504,396
-0.24(-5.14%)
Aug 28, 2003
4.485
4.817
4.469
4.762
1,503,563
+0.63(+15.30%)
Aug 27, 2003
4.098
4.169
4.043
4.130
432,339
-0.13(-2.97%)
Aug 26, 2003
4.248
4.304
4.138
4.256
504,142
+0.03(+0.75%)
Aug 25, 2003
4.288
4.296
4.185
4.225
276,955
-0.16(-3.60%)
Aug 22, 2003
4.422
4.430
4.335
4.383
339,007
+0.17(+4.13%)
Aug 21, 2003
4.312
4.343
4.138
4.209
633,692
+0.13(+3.29%)
Aug 20, 2003
4.383
4.383
4.067
4.075
1,128,970
-0.43(-9.47%)
Aug 19, 2003
4.462
4.619
4.312
4.501
899,251
+0.37(+8.99%)
Aug 18, 2003
3.948
4.161
3.948
4.130
781,098
+0.28(+7.39%)
Aug 15, 2003
3.751
3.917
3.711
3.846
489,579
+0.15(+4.06%)
Aug 14, 2003
3.751
3.759
3.640
3.696
385,103
-0.06(-1.68%)
Aug 13, 2003
3.767
3.830
3.719
3.759
90,039
+0.00(+0.00%)
Aug 12, 2003
3.696
3.759
3.680
3.759
248,842
+0.09(+2.37%)
Aug 11, 2003
3.711
3.751
3.609
3.672
349,772
-0.18(-4.71%)
Aug 08, 2003
3.964
4.004
3.838
3.854
281,641
+0.02(+0.41%)
Aug 07, 2003
3.901
3.917
3.822
3.838
216,802
-0.03(-0.82%)
Aug 06, 2003
3.869
3.909
3.830
3.869
434,239
+0.17(+4.48%)
Aug 05, 2003
3.751
3.782
3.680
3.703
722,212
+0.11(+3.08%)
Aug 04, 2003
3.593
3.696
3.482
3.593
963,076
-0.11(-2.99%)
Aug 01, 2003
3.790
3.830
3.672
3.703
1,371,481
+0.36(+10.61%)
Jul 31, 2003
3.348
3.451
3.324
3.348
1,636,912
+0.23(+7.34%)
Jul 30, 2003
2.922
3.135
2.922
3.119
719,046
+0.34(+12.22%)
Jul 29, 2003
2.780
2.835
2.772
2.780
344,453
+0.03(+1.15%)
Jul 28, 2003
2.606
2.764
2.566
2.748
166,274
+0.18(+7.08%)
Jul 25, 2003
2.551
2.566
2.527
2.566
110,807
+0.07(+2.85%)
Jul 24, 2003
2.543
2.551
2.487
2.495
148,038
-0.05(-1.86%)
Jul 23, 2003
2.495
2.566
2.495
2.543
76,235
+0.08(+3.21%)
Jul 22, 2003
2.480
2.495
2.456
2.464
163,235
-0.02(-0.64%)
Jul 21, 2003
2.487
2.511
2.440
2.480
265,938
-0.07(-2.79%)
Jul 18, 2003
2.448
2.558
2.416
2.551
784,517
+0.17(+7.31%)
Jul 17, 2003
2.440
2.487
2.353
2.377
866,198
-0.13(-5.35%)
Jul 16, 2003
2.511
2.543
2.456
2.511
158,803
+0.02(+0.63%)
Jul 15, 2003
2.566
2.566
2.487
2.495
499,710
-0.14(-5.39%)
Jul 14, 2003
2.669
2.669
2.622
2.637
290,505
-0.09(-3.19%)
Jul 11, 2003
2.716
2.780
2.637
2.724
1,131,123
-0.17(-5.99%)
Jul 10, 2003
2.693
3.159
2.574
2.898
3,727,060
+0.23(+8.58%)
Jul 09, 2003
2.716
2.716
2.614
2.669
185,650
-0.09(-3.43%)
Jul 08, 2003
2.677
2.764
2.653
2.764
525,164
+0.17(+6.71%)
Jul 07, 2003
2.566
2.645
2.527
2.590
179,698
+0.09(+3.47%)
Jul 03, 2003
2.527
2.535
2.487
2.503
233,645
-0.11(-4.23%)
Jul 02, 2003
2.653
2.677
2.590
2.614
305,322
-0.11(-4.06%)
Jul 01, 2003
2.701
2.724
2.614
2.724
686,627
+0.06(+2.07%)
Jun 30, 2003
2.685
2.724
2.566
2.669
362,689
+0.07(+2.74%)
Jun 27, 2003
2.677
2.685
2.566
2.598
1,098,451
-0.18(-6.53%)
Jun 26, 2003
2.701
2.819
2.614
2.780
1,738,855
-0.02(-0.57%)
Jun 25, 2003
2.866
2.882
2.756
2.795
560,749
-0.06(-2.21%)
Jun 24, 2003
2.724
2.938
2.724
2.859
1,121,879
+0.03(+1.12%)
Jun 23, 2003
2.977
2.993
2.448
2.827
1,019,936
-0.09(-2.98%)
Jun 20, 2003
2.922
2.961
2.890
2.914
318,745
-0.07(-2.38%)
Jun 19, 2003
2.985
3.056
2.930
2.985
224,401
+0.04(+1.34%)
Jun 18, 2003
3.040
3.040
2.890
2.945
378,012
-0.17(-5.57%)
Jun 17, 2003
3.111
3.222
3.080
3.119
837,831
+0.07(+2.33%)
Jun 16, 2003
2.898
3.095
2.898
3.048
381,178
+0.25(+9.04%)
Jun 13, 2003
2.882
2.882
2.795
2.795
85,606
-0.09(-3.01%)
Jun 12, 2003
2.859
2.914
2.843
2.882
319,252
+0.13(+4.88%)
Jun 11, 2003
2.701
2.851
2.701
2.748
658,893
+0.21(+8.41%)
Jun 10, 2003
2.511
2.566
2.511
2.535
38,624
+0.04(+1.58%)
Jun 09, 2003
2.566
2.590
2.480
2.495
43,816
-0.06(-2.17%)
Jun 06, 2003
2.574
2.574
2.487
2.551
120,685
+0.06(+2.21%)
Jun 05, 2003
2.527
2.535
2.487
2.495
99,410
-0.04(-1.56%)
Jun 04, 2003
2.551
2.566
2.487
2.535
104,095
-0.03(-1.23%)
Jun 03, 2003
2.558
2.574
2.511
2.566
192,741
-0.02(-0.91%)
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.