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
)
22.60
-0.33 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
May 28, 2004
1.922
1.938
1.907
1.913
331,645
+0.02(+0.92%)
May 27, 2004
1.865
1.918
1.850
1.896
366,258
+0.03(+1.53%)
May 26, 2004
1.980
1.988
1.860
1.867
879,423
-0.04(-2.21%)
May 25, 2004
1.857
1.909
1.814
1.909
394,834
+0.06(+3.50%)
May 24, 2004
1.835
1.880
1.826
1.845
289,384
+0.03(+1.57%)
May 21, 2004
1.814
1.845
1.795
1.816
196,813
+0.01(+0.83%)
May 20, 2004
1.788
1.857
1.783
1.801
508,334
+0.03(+1.47%)
May 19, 2004
1.762
1.831
1.762
1.775
592,051
+0.01(+0.78%)
May 18, 2004
1.739
1.783
1.739
1.762
273,687
+0.03(+2.01%)
May 17, 2004
1.758
1.781
1.721
1.727
295,019
-0.04(-2.46%)
May 14, 2004
1.845
1.845
1.758
1.770
316,753
-0.02(-1.18%)
May 13, 2004
1.796
1.817
1.764
1.791
270,870
+0.01(+0.42%)
May 12, 2004
1.832
1.832
1.680
1.784
783,230
-0.04(-2.18%)
May 11, 2004
1.764
1.845
1.759
1.824
695,891
+0.08(+4.86%)
May 10, 2004
1.768
1.774
1.727
1.739
1,458,192
-0.09(-4.70%)
May 07, 2004
1.916
1.967
1.783
1.825
397,652
-0.10(-5.35%)
May 06, 2004
1.906
1.985
1.902
1.928
677,779
+0.03(+1.50%)
May 05, 2004
1.890
1.912
1.863
1.899
1,105,215
+0.03(+1.53%)
May 04, 2004
1.931
1.938
1.814
1.871
1,320,946
-0.05(-2.46%)
May 03, 2004
1.914
1.928
1.863
1.918
1,318,128
-0.02(-0.83%)
Apr 30, 2004
2.050
2.062
1.888
1.934
2,135,972
-0.04(-2.26%)
Apr 29, 2004
2.113
2.131
1.965
1.979
562,669
-0.11(-5.40%)
Apr 28, 2004
2.143
2.143
2.081
2.092
265,638
-0.02(-0.94%)
Apr 27, 2004
2.205
2.211
2.092
2.112
677,779
-0.08(-3.68%)
Apr 26, 2004
2.210
2.255
2.191
2.193
925,708
-0.01(-0.68%)
Apr 23, 2004
2.215
2.232
2.186
2.208
891,095
+0.02(+1.08%)
Apr 22, 2004
2.122
2.236
2.067
2.184
652,423
+0.04(+1.74%)
Apr 21, 2004
2.062
2.183
2.062
2.147
964,749
+0.12(+5.69%)
Apr 20, 2004
2.019
2.062
2.006
2.031
685,829
+0.04(+2.25%)
Apr 19, 2004
2.013
2.019
1.947
1.986
1,156,733
-0.07(-3.21%)
Apr 16, 2004
2.044
2.062
2.013
2.052
414,556
+0.01(+0.61%)
Apr 15, 2004
2.072
2.106
2.008
2.040
462,049
-0.00(-0.06%)
Apr 14, 2004
2.062
2.080
1.950
2.041
1,816,804
-0.06(-2.84%)
Apr 13, 2004
2.231
2.232
2.050
2.101
1,244,072
-0.12(-5.53%)
Apr 12, 2004
2.211
2.286
2.211
2.224
913,231
+0.01(+0.62%)
Apr 08, 2004
2.291
2.293
2.199
2.210
405,299
-0.05(-2.20%)
Apr 07, 2004
2.267
2.280
2.224
2.260
981,653
-0.01(-0.33%)
Apr 06, 2004
2.291
2.293
2.265
2.267
1,032,366
-0.02(-1.03%)
Apr 05, 2004
2.432
2.432
2.249
2.291
1,434,043
-0.12(-4.95%)
Apr 02, 2004
2.295
2.422
2.291
2.410
1,382,525
+0.15(+6.48%)
Apr 01, 2004
2.280
2.286
2.242
2.263
849,237
+0.02(+1.05%)
Mar 31, 2004
2.242
2.272
2.240
2.240
393,627
+0.01(+0.39%)
Mar 30, 2004
2.231
2.250
2.224
2.231
643,568
+0.02(+0.84%)
Mar 29, 2004
2.239
2.311
2.194
2.213
767,130
+0.02(+1.08%)
Mar 26, 2004
2.147
2.273
2.131
2.189
481,771
+0.04(+1.97%)
Mar 25, 2004
2.114
2.168
2.113
2.147
269,260
+0.04(+2.13%)
Mar 24, 2004
2.112
2.143
2.062
2.102
296,629
+0.00(+0.06%)
Mar 23, 2004
2.149
2.157
2.031
2.101
653,228
-0.04(-1.97%)
Mar 22, 2004
2.124
2.176
2.101
2.143
1,262,586
+0.01(+0.41%)
Mar 19, 2004
2.099
2.155
2.081
2.134
604,930
+0.01(+0.47%)
Mar 18, 2004
2.081
2.132
2.081
2.124
516,786
+0.05(+2.58%)
Mar 17, 2004
2.000
2.099
1.969
2.071
407,714
+0.11(+5.84%)
Mar 16, 2004
1.969
1.999
1.870
1.957
358,209
-0.00(-0.13%)
Mar 15, 2004
2.020
2.049
1.957
1.959
190,374
-0.06(-2.95%)
Mar 12, 2004
1.993
2.031
1.975
2.019
525,641
+0.05(+2.78%)
Mar 11, 2004
2.050
2.067
1.955
1.964
559,852
-0.11(-5.33%)
Mar 10, 2004
2.131
2.134
2.020
2.075
519,604
-0.05(-2.34%)
Mar 09, 2004
2.142
2.142
2.056
2.124
879,825
-0.02(-1.04%)
Mar 08, 2004
2.096
2.184
2.055
2.147
1,665,873
+0.02(+0.93%)
Mar 05, 2004
2.099
2.150
2.082
2.127
692,671
+0.01(+0.71%)
Mar 04, 2004
2.006
2.123
1.957
2.112
776,387
+0.12(+6.25%)
Mar 03, 2004
2.001
2.001
1.937
1.988
343,317
-0.01(-0.62%)
Mar 02, 2004
1.944
2.006
1.926
2.000
692,671
+0.06(+2.94%)
Mar 01, 2004
1.932
1.950
1.913
1.943
1,926,279
+0.02(+0.90%)
Feb 27, 2004
1.937
1.948
1.898
1.926
1,975,381
-0.01(-0.58%)
Feb 26, 2004
1.960
2.013
1.937
1.937
1,545,531
-0.00(-0.06%)
Feb 25, 2004
1.939
1.988
1.913
1.938
1,832,500
-0.00(-0.06%)
Feb 24, 2004
2.014
2.019
1.927
1.939
1,267,013
-0.09(-4.29%)
Feb 23, 2004
1.873
2.050
1.863
2.026
1,219,118
+0.05(+2.58%)
Feb 20, 2004
1.882
2.025
1.832
1.975
2,142,412
+0.15(+7.94%)
Feb 19, 2004
1.873
1.873
1.816
1.830
384,772
-0.03(-1.80%)
Feb 18, 2004
1.873
1.873
1.851
1.863
238,671
-0.01(-0.53%)
Feb 17, 2004
1.873
1.876
1.836
1.873
628,677
+0.07(+4.14%)
Feb 13, 2004
1.863
1.863
1.789
1.799
477,746
-0.06(-3.47%)
Feb 12, 2004
1.846
1.863
1.839
1.863
557,840
+0.03(+1.63%)
Feb 11, 2004
1.798
1.857
1.783
1.834
1,189,737
+0.12(+7.27%)
Feb 10, 2004
1.726
1.732
1.673
1.709
508,737
-0.03(-1.64%)
Feb 09, 2004
1.752
1.801
1.723
1.738
663,290
-0.03(-1.48%)
Feb 06, 2004
1.727
1.780
1.721
1.764
696,696
+0.05(+3.20%)
Feb 05, 2004
1.742
1.758
1.708
1.709
440,315
-0.02(-1.29%)
Feb 04, 2004
1.734
1.759
1.708
1.732
662,887
+0.01(+0.58%)
Feb 03, 2004
1.721
1.739
1.665
1.722
630,689
+0.02(+1.24%)
Feb 02, 2004
1.677
1.739
1.611
1.701
797,316
+0.06(+3.56%)
Jan 30, 2004
1.625
1.675
1.596
1.642
369,881
+0.00(+0.30%)
Jan 29, 2004
1.745
1.745
1.594
1.637
685,426
-0.11(-6.19%)
Jan 28, 2004
1.745
1.786
1.733
1.745
1,132,584
+0.00(+0.00%)
Jan 27, 2004
1.726
1.745
1.714
1.745
941,003
+0.02(+1.15%)
Jan 26, 2004
1.711
1.739
1.703
1.726
495,455
-0.01(-0.57%)
Jan 23, 2004
1.662
1.739
1.658
1.735
831,527
+0.07(+4.25%)
Jan 22, 2004
1.677
1.677
1.640
1.665
1,299,614
+0.00(+0.00%)
Jan 21, 2004
1.696
1.697
1.655
1.665
592,856
+0.00(+0.15%)
Jan 20, 2004
1.677
1.677
1.640
1.662
778,802
-0.02(-1.40%)
Jan 16, 2004
1.677
1.712
1.641
1.686
700,318
+0.01(+0.37%)
Jan 15, 2004
1.589
1.682
1.552
1.680
597,685
+0.08(+4.89%)
Jan 14, 2004
1.608
1.614
1.532
1.601
769,948
-0.01(-0.46%)
Jan 13, 2004
1.528
1.609
1.516
1.609
911,621
+0.07(+4.86%)
Jan 12, 2004
1.507
1.553
1.488
1.534
780,815
+0.01(+0.98%)
Jan 09, 2004
1.533
1.578
1.491
1.519
396,444
-0.03(-1.69%)
Jan 08, 2004
1.514
1.615
1.514
1.545
1,376,086
+0.06(+3.93%)
Jan 07, 2004
1.519
1.550
1.478
1.487
1,539,091
-0.00(-0.25%)
Jan 06, 2004
1.400
1.509
1.389
1.491
1,329,398
+0.10(+7.43%)
Jan 05, 2004
1.478
1.488
1.384
1.388
1,345,900
-0.10(-6.92%)
Jan 02, 2004
1.493
1.594
1.490
1.491
864,531
-0.01(-0.58%)
Dec 31, 2003
1.491
1.509
1.472
1.499
1,049,673
+0.01(+0.58%)
Dec 30, 2003
1.601
1.601
1.468
1.491
1,548,751
-0.11(-6.90%)
Dec 29, 2003
1.599
1.612
1.567
1.601
1,214,690
+0.00(+0.16%)
Dec 26, 2003
1.596
1.632
1.596
1.599
227,804
+0.00(+0.16%)
Dec 24, 2003
1.634
1.634
1.596
1.596
342,914
-0.01(-0.39%)
Dec 23, 2003
1.656
1.663
1.603
1.603
680,597
-0.07(-4.30%)
Dec 22, 2003
1.639
1.675
1.616
1.675
416,568
+0.04(+2.35%)
Dec 19, 2003
1.714
1.714
1.621
1.636
591,648
-0.07(-4.29%)
Dec 18, 2003
1.656
1.729
1.656
1.709
342,109
+0.08(+4.72%)
Dec 17, 2003
1.671
1.685
1.632
1.632
265,235
-0.06(-3.74%)
Dec 16, 2003
1.682
1.696
1.616
1.696
388,797
+0.00(+0.07%)
Dec 15, 2003
1.752
1.752
1.687
1.694
1,075,432
+0.01(+0.81%)
Dec 12, 2003
1.691
1.692
1.661
1.681
839,175
-0.01(-0.51%)
Dec 11, 2003
1.646
1.699
1.644
1.690
1,804,729
+0.04(+2.26%)
Dec 10, 2003
1.714
1.714
1.621
1.652
410,129
-0.06(-3.27%)
Dec 09, 2003
1.738
1.738
1.702
1.708
531,678
-0.04(-2.27%)
Dec 08, 2003
1.721
1.759
1.718
1.748
660,070
+0.04(+2.25%)
Dec 05, 2003
1.690
1.724
1.619
1.709
575,549
+0.02(+0.95%)
Dec 04, 2003
1.814
1.814
1.677
1.693
1,093,946
-0.09(-5.02%)
Dec 03, 2003
1.820
1.846
1.772
1.783
496,662
-0.00(-0.21%)
Dec 02, 2003
1.826
1.856
1.764
1.786
714,405
-0.04(-2.18%)
Dec 01, 2003
1.764
1.832
1.789
1.826
1,268,221
+0.06(+3.52%)
Nov 28, 2003
1.701
1.769
1.693
1.764
281,737
+0.08(+4.49%)
Nov 26, 2003
1.708
1.717
1.678
1.688
414,959
+0.00(+0.07%)
Nov 25, 2003
1.699
1.699
1.685
1.687
645,983
-0.00(-0.07%)
Nov 24, 2003
1.626
1.719
1.625
1.688
757,873
+0.07(+4.14%)
Nov 21, 2003
1.615
1.630
1.599
1.621
642,361
+0.01(+0.54%)
Nov 20, 2003
1.528
1.645
1.516
1.612
466,476
+0.01(+0.46%)
Nov 19, 2003
1.600
1.652
1.600
1.605
864,531
-0.01(-0.46%)
Nov 18, 2003
1.632
1.635
1.584
1.612
608,150
-0.00(-0.23%)
Nov 17, 2003
1.683
1.686
1.605
1.616
1,199,396
-0.10(-6.06%)
Nov 14, 2003
1.794
1.795
1.739
1.721
796,512
-0.07(-3.75%)
Nov 13, 2003
1.801
1.801
1.762
1.788
893,510
-0.02(-1.03%)
Nov 12, 2003
1.801
1.801
1.781
1.806
910,011
+0.00(+0.28%)
Nov 11, 2003
1.855
1.855
1.789
1.801
901,559
-0.05(-2.82%)
Nov 10, 2003
1.937
1.937
1.851
1.853
1,960,087
-0.02(-1.19%)
Nov 07, 2003
1.832
1.938
1.796
1.876
3,675,466
+0.06(+3.42%)
Nov 06, 2003
1.820
1.851
1.819
1.814
1,446,923
+0.01(+0.69%)
Nov 05, 2003
1.650
1.830
1.735
1.801
2,743,720
+0.07(+4.32%)
Nov 04, 2003
1.650
1.739
1.647
1.727
2,496,306
+0.11(+6.92%)
Nov 03, 2003
1.503
1.647
1.485
1.615
2,525,643
+0.15(+10.17%)
Oct 31, 2003
1.416
1.462
1.412
1.466
1,496,830
+0.07(+4.98%)
Oct 30, 2003
1.416
1.416
1.337
1.396
1,546,738
+0.00(+0.36%)
Oct 29, 2003
1.364
1.416
1.340
1.391
1,354,352
+0.03(+2.28%)
Oct 28, 2003
1.441
1.441
1.283
1.360
1,004,192
-0.04(-2.67%)
Oct 27, 2003
1.398
1.404
1.367
1.398
817,843
+0.00(+0.00%)
Oct 24, 2003
1.441
1.452
1.367
1.398
2,930,874
-0.05(-3.52%)
Oct 23, 2003
1.472
1.488
1.447
1.449
976,019
-0.04(-2.43%)
Oct 22, 2003
1.540
1.540
1.466
1.485
173,469
-0.06(-4.02%)
Oct 21, 2003
1.596
1.596
1.547
1.547
207,278
-0.04(-2.73%)
Oct 20, 2003
1.571
1.589
1.554
1.590
685,426
+0.03(+1.99%)
Oct 17, 2003
1.557
1.584
1.557
1.559
287,774
+0.02(+1.13%)
Oct 16, 2003
1.539
1.552
1.523
1.542
224,182
-0.00(-0.08%)
Oct 15, 2003
1.584
1.594
1.491
1.543
1,048,465
-0.04(-2.28%)
Oct 14, 2003
1.410
1.605
1.410
1.579
2,106,591
+0.18(+13.08%)
Oct 13, 2003
1.265
1.478
1.265
1.396
989,703
+0.14(+11.51%)
Oct 10, 2003
1.242
1.262
1.242
1.252
319,570
+0.01(+1.21%)
Oct 09, 2003
1.221
1.261
1.221
1.237
205,265
+0.03(+2.36%)
Oct 08, 2003
1.237
1.262
1.163
1.209
291,397
-0.02(-2.01%)
Oct 07, 2003
1.201
1.242
1.196
1.234
559,450
+0.04(+3.44%)
Oct 06, 2003
1.148
1.199
1.147
1.193
393,627
+0.07(+6.43%)
Oct 03, 2003
1.129
1.130
1.129
1.121
373,905
-0.00(-0.33%)
Oct 02, 2003
1.193
1.201
1.124
1.124
596,478
+0.03(+2.61%)
Oct 01, 2003
1.083
1.097
1.083
1.096
268,858
-0.01(-0.90%)
Sep 30, 2003
1.068
1.117
1.056
1.106
351,769
+0.05(+4.71%)
Sep 29, 2003
1.056
1.056
1.042
1.056
564,279
-0.01(-0.93%)
Sep 26, 2003
1.078
1.078
1.044
1.066
219,755
-0.01(-1.15%)
Sep 25, 2003
1.088
1.099
1.061
1.078
231,427
-0.03(-2.91%)
Sep 24, 2003
1.106
1.130
1.087
1.111
128,391
+0.01(+1.02%)
Sep 23, 2003
1.099
1.103
1.080
1.099
653,228
+0.00(+0.00%)
Sep 22, 2003
1.093
1.093
1.073
1.099
214,120
+0.00(+0.00%)
Sep 19, 2003
1.116
1.116
1.096
1.099
146,503
-0.00(-0.45%)
Sep 18, 2003
1.106
1.119
1.097
1.104
94,180
-0.01(-1.11%)
Sep 17, 2003
1.118
1.126
1.096
1.117
211,705
-0.01(-1.21%)
Sep 16, 2003
1.117
1.148
1.117
1.130
150,528
+0.01(+1.22%)
Sep 15, 2003
1.149
1.162
1.097
1.117
193,996
-0.03(-2.81%)
Sep 12, 2003
1.155
1.162
1.143
1.149
130,404
-0.02(-1.49%)
Sep 11, 2003
1.138
1.167
1.138
1.167
174,274
+0.02(+1.51%)
Sep 10, 2003
1.159
1.168
1.149
1.149
348,146
-0.02(-1.91%)
Sep 09, 2003
1.164
1.171
1.142
1.171
318,363
-0.00(-0.42%)
Sep 08, 2003
1.133
1.176
1.099
1.176
1,205,836
+0.06(+4.99%)
Sep 05, 2003
1.185
1.185
1.118
1.121
2,434,211
-0.06(-5.25%)
Sep 04, 2003
1.062
1.217
1.062
1.183
1,745,967
+0.15(+14.01%)
Sep 03, 2003
1.006
1.053
1.006
1.037
855,676
+0.02(+1.71%)
Sep 02, 2003
0.9951
1.025
0.9938
1.020
310,716
+0.02(+2.37%)
Aug 29, 2003
0.9814
1.044
0.9566
0.9963
347,342
+0.00(+0.25%)
Aug 28, 2003
0.9019
1.009
0.8944
0.9938
2,458,763
+0.10(+11.11%)
Aug 27, 2003
0.8696
0.9069
0.8696
0.8944
555,827
+0.01(+1.41%)
Aug 26, 2003
0.8323
0.8882
0.8137
0.8820
175,079
+0.04(+4.41%)
Aug 25, 2003
0.8621
0.8733
0.8137
0.8448
151,735
-0.02(-2.44%)
Aug 22, 2003
0.8572
0.8696
0.8572
0.8659
133,624
+0.01(+1.01%)
Aug 21, 2003
0.8398
0.8659
0.8199
0.8572
255,978
+0.02(+2.22%)
Aug 20, 2003
0.8385
0.8385
0.8199
0.8385
35,418
+0.00(+0.00%)
Aug 19, 2003
0.8199
0.8385
0.7951
0.8385
113,097
+0.02(+3.05%)
Aug 18, 2003
0.7951
0.8261
0.7901
0.8137
192,788
+0.02(+2.34%)
Aug 15, 2003
0.7889
0.7951
0.7764
0.7951
48,700
+0.01(+1.59%)
Aug 14, 2003
0.7553
0.8075
0.7553
0.7826
460,439
+0.01(+1.94%)
Aug 13, 2003
0.7913
0.7926
0.7640
0.7677
79,691
-0.02(-2.98%)
Aug 12, 2003
0.7951
0.8050
0.7702
0.7913
419,788
+0.01(+1.11%)
Aug 11, 2003
0.7653
0.8000
0.7578
0.7826
543,753
+0.00(+0.64%)
Aug 08, 2003
0.8261
0.8261
0.7392
0.7777
332,047
-0.03(-3.54%)
Aug 07, 2003
0.8882
0.8920
0.7578
0.8062
964,749
-0.09(-9.61%)
Aug 06, 2003
0.9106
0.9106
0.8795
0.8920
207,680
-0.01(-0.69%)
Aug 05, 2003
0.9342
0.9342
0.8733
0.8982
260,808
-0.02(-2.56%)
Aug 04, 2003
0.9205
0.9317
0.9007
0.9218
119,939
+0.00(+0.13%)
Aug 01, 2003
0.9491
0.9504
0.9019
0.9205
129,599
-0.02(-2.50%)
Jul 31, 2003
0.9504
0.9876
0.9081
0.9441
463,256
+0.04(+4.83%)
Jul 30, 2003
0.9205
0.9205
0.8882
0.9007
245,514
-0.01(-0.82%)
Jul 29, 2003
0.9131
0.9230
0.9007
0.9081
645,581
-0.00(-0.54%)
Jul 28, 2003
0.9069
0.9131
0.8771
0.9131
301,459
+0.02(+2.08%)
Jul 25, 2003
0.8920
0.9218
0.8920
0.8944
277,310
+0.00(+0.28%)
Jul 24, 2003
0.8845
0.9317
0.8783
0.8920
596,880
+0.01(+0.98%)
Jul 23, 2003
0.8684
0.8982
0.8609
0.8833
272,077
+0.02(+1.86%)
Jul 22, 2003
0.8274
0.8994
0.8274
0.8671
4,149,992
+0.04(+4.96%)
Jul 21, 2003
0.8323
0.8348
0.8261
0.8261
36,223
-0.01(-1.48%)
Jul 18, 2003
0.8348
0.8385
0.8187
0.8385
70,031
+0.00(+0.30%)
Jul 17, 2003
0.8559
0.8559
0.8075
0.8361
293,811
-0.02(-2.32%)
Jul 16, 2003
0.8696
0.8696
0.8448
0.8559
33,808
-0.00(-0.14%)
Jul 15, 2003
0.8572
0.8808
0.8236
0.8572
143,686
+0.00(+0.00%)
Jul 14, 2003
0.8522
0.8659
0.8137
0.8572
802,549
+0.01(+0.73%)
Jul 11, 2003
0.8485
0.8746
0.8385
0.8510
290,189
+0.01(+0.88%)
Jul 10, 2003
0.7889
0.8448
0.7702
0.8435
847,627
+0.04(+5.27%)
Jul 09, 2003
0.8448
0.8448
0.7454
0.8013
9,830,624
-0.04(-5.15%)
Jul 08, 2003
0.8944
0.9131
0.8323
0.8448
346,134
-0.04(-4.23%)
Jul 07, 2003
0.8261
0.8858
0.8261
0.8820
463,256
+0.06(+6.77%)
Jul 03, 2003
0.8075
0.8510
0.8075
0.8261
246,319
+0.05(+6.57%)
Jul 02, 2003
0.7454
0.8013
0.7454
0.7752
128,794
+0.04(+5.05%)
Jul 01, 2003
0.7354
0.7404
0.7267
0.7379
33,003
-0.01(-1.00%)
Jun 30, 2003
0.7578
0.7578
0.7292
0.7454
176,287
-0.00(-0.66%)
Jun 27, 2003
0.7292
0.7764
0.7106
0.7503
144,893
+0.02(+2.90%)
Jun 26, 2003
0.7143
0.7441
0.6969
0.7292
120,744
+0.00(+0.00%)
Jun 25, 2003
0.7267
0.7392
0.7243
0.7292
59,164
-0.00(-0.51%)
Jun 24, 2003
0.7404
0.7404
0.7143
0.7330
34,210
-0.01(-0.84%)
Jun 23, 2003
0.7342
0.7454
0.7205
0.7392
116,719
+0.00(+0.68%)
Jun 20, 2003
0.7305
0.7441
0.7205
0.7342
58,762
+0.02(+2.25%)
Jun 19, 2003
0.7081
0.7392
0.7081
0.7180
76,471
+0.02(+3.21%)
Jun 18, 2003
0.7143
0.7168
0.6895
0.6957
94,180
-0.02(-3.45%)
Jun 17, 2003
0.7267
0.7317
0.7081
0.7205
323,193
-0.00(-0.34%)
Jun 16, 2003
0.6895
0.7429
0.6895
0.7230
86,533
+0.03(+4.86%)
Jun 13, 2003
0.7330
0.7454
0.6833
0.6895
236,659
-0.03(-4.31%)
Jun 12, 2003
0.7205
0.7454
0.7106
0.7205
111,085
-0.02(-3.33%)
Jun 11, 2003
0.7354
0.7516
0.7156
0.7454
102,632
+0.00(+0.67%)
Jun 10, 2003
0.7566
0.7566
0.7305
0.7404
78,081
-0.03(-3.72%)
Jun 09, 2003
0.7503
0.7876
0.7503
0.7690
171,859
+0.02(+2.48%)
Jun 06, 2003
0.7826
0.7864
0.7479
0.7503
179,909
-0.03(-3.36%)
Jun 05, 2003
0.7454
0.8199
0.7367
0.7764
978,433
+0.12(+17.92%)
Jun 04, 2003
0.6398
0.6708
0.6398
0.6584
137,648
+0.02(+3.92%)
Jun 03, 2003
0.5652
0.6460
0.5615
0.6336
210,095
+0.04(+6.92%)
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.