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
Maximus Inc
(NY:
MMS
)
86.33
-0.78 (-0.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 30, 2003
5.703
5.943
5.703
5.879
840,237
+0.18(+3.12%)
May 29, 2003
5.602
5.787
5.602
5.701
367,319
+0.10(+1.76%)
May 28, 2003
5.558
5.644
5.523
5.602
158,397
+0.07(+1.23%)
May 27, 2003
5.315
5.574
5.315
5.534
329,085
+0.22(+4.13%)
May 23, 2003
5.293
5.383
5.273
5.315
329,085
+0.03(+0.58%)
May 22, 2003
5.306
5.317
5.257
5.284
615,384
-0.02(-0.41%)
May 21, 2003
5.312
5.374
5.251
5.306
416,022
-0.01(-0.12%)
May 20, 2003
5.339
5.400
5.295
5.312
454,711
-0.04(-0.70%)
May 19, 2003
5.536
5.547
5.345
5.350
284,023
-0.19(-3.37%)
May 16, 2003
5.613
5.633
5.536
5.536
271,734
-0.06(-1.06%)
May 15, 2003
5.701
5.708
5.488
5.596
771,506
-0.09(-1.58%)
May 14, 2003
5.690
5.730
5.666
5.686
164,315
+0.03(+0.54%)
May 13, 2003
5.668
5.690
5.536
5.655
305,416
-0.04(-0.62%)
May 12, 2003
5.503
5.708
5.484
5.690
554,847
+0.20(+3.60%)
May 09, 2003
5.492
5.574
5.440
5.492
547,109
+0.00(+0.00%)
May 08, 2003
5.402
5.569
5.343
5.492
500,227
+0.09(+1.71%)
May 07, 2003
5.284
5.438
5.170
5.400
530,268
+0.09(+1.74%)
May 06, 2003
5.536
5.631
5.273
5.308
1,061,447
-0.13(-2.46%)
May 05, 2003
5.271
5.653
5.271
5.442
1,327,265
+0.17(+3.25%)
May 02, 2003
5.251
5.304
5.170
5.271
914,884
+0.04(+0.71%)
May 01, 2003
5.295
5.306
5.137
5.233
822,485
-0.06(-1.16%)
Apr 30, 2003
5.053
5.536
5.003
5.295
2,342,286
+0.20(+4.01%)
Apr 29, 2003
4.833
5.108
4.831
5.090
1,202,094
+0.28(+5.80%)
Apr 28, 2003
4.598
4.811
4.583
4.811
586,709
+0.22(+4.68%)
Apr 25, 2003
4.612
4.664
4.594
4.596
317,706
-0.01(-0.14%)
Apr 24, 2003
4.614
4.638
4.559
4.603
583,978
+0.01(+0.24%)
Apr 23, 2003
4.460
4.614
4.458
4.592
630,405
+0.14(+3.21%)
Apr 22, 2003
4.372
4.563
4.368
4.449
598,998
+0.08(+1.76%)
Apr 21, 2003
4.284
4.383
4.251
4.372
627,219
+0.07(+1.69%)
Apr 17, 2003
4.198
4.311
4.196
4.300
724,624
+0.10(+2.46%)
Apr 16, 2003
4.209
4.258
4.185
4.196
424,215
+0.01(+0.16%)
Apr 15, 2003
4.119
4.207
4.106
4.190
746,472
+0.07(+1.71%)
Apr 14, 2003
4.097
4.128
4.093
4.119
570,778
+0.05(+1.24%)
Apr 11, 2003
4.130
4.139
4.064
4.069
310,423
-0.05(-1.17%)
Apr 10, 2003
4.075
4.144
4.075
4.117
536,641
+0.03(+0.75%)
Apr 09, 2003
4.115
4.139
4.051
4.086
1,049,158
-0.01(-0.27%)
Apr 08, 2003
4.086
4.119
4.036
4.097
725,535
-0.01(-0.27%)
Apr 07, 2003
4.119
4.139
4.097
4.108
1,920,346
+0.10(+2.47%)
Apr 04, 2003
4.064
4.069
3.889
4.010
2,718,708
-0.01(-0.27%)
Apr 03, 2003
4.361
4.361
4.014
4.021
3,862,086
-0.79(-16.36%)
Apr 02, 2003
4.724
4.888
4.713
4.807
561,220
+0.11(+2.24%)
Apr 01, 2003
4.662
4.710
4.609
4.702
479,745
+0.04(+0.85%)
Mar 31, 2003
4.671
4.730
4.581
4.662
518,889
-0.01(-0.19%)
Mar 28, 2003
4.658
4.691
4.607
4.671
434,683
+0.04(+0.76%)
Mar 27, 2003
4.405
4.647
4.405
4.636
572,599
+0.15(+3.33%)
Mar 26, 2003
4.482
4.510
4.449
4.486
812,016
+0.00(+0.10%)
Mar 25, 2003
4.361
4.482
4.339
4.482
636,777
+0.16(+3.76%)
Mar 24, 2003
4.271
4.372
4.187
4.319
498,407
-0.01(-0.15%)
Mar 21, 2003
4.416
4.431
4.291
4.326
902,594
-0.07(-1.55%)
Mar 20, 2003
4.414
4.420
4.350
4.394
297,223
-0.02(-0.45%)
Mar 19, 2003
4.405
4.436
4.339
4.414
452,890
+0.05(+1.06%)
Mar 18, 2003
4.350
4.396
4.339
4.368
437,414
-0.04(-0.80%)
Mar 17, 2003
4.376
4.416
4.302
4.403
675,011
+0.02(+0.45%)
Mar 14, 2003
4.352
4.405
4.317
4.383
399,636
+0.04(+1.01%)
Mar 13, 2003
4.218
4.346
4.218
4.339
574,875
+0.12(+2.81%)
Mar 12, 2003
4.262
4.269
4.141
4.220
1,364,588
-0.07(-1.74%)
Mar 11, 2003
4.339
4.409
4.293
4.295
732,817
-0.04(-1.01%)
Mar 10, 2003
4.394
4.427
4.306
4.339
583,523
-0.08(-1.84%)
Mar 07, 2003
4.383
4.427
4.326
4.420
374,146
+0.04(+0.90%)
Mar 06, 2003
4.462
4.462
4.361
4.381
908,512
-0.08(-1.82%)
Mar 05, 2003
4.653
4.660
4.438
4.462
839,326
-0.20(-4.20%)
Mar 04, 2003
4.691
4.713
4.647
4.658
228,038
-0.01(-0.24%)
Mar 03, 2003
4.811
4.844
4.662
4.669
443,787
-0.11(-2.30%)
Feb 28, 2003
4.691
4.875
4.684
4.778
369,595
+0.11(+2.35%)
Feb 27, 2003
4.680
4.724
4.636
4.669
345,926
+0.03(+0.71%)
Feb 26, 2003
4.756
4.756
4.636
4.636
310,423
-0.14(-2.85%)
Feb 25, 2003
4.724
4.840
4.702
4.772
318,616
+0.03(+0.56%)
Feb 24, 2003
4.787
4.838
4.724
4.746
646,791
-0.04(-0.87%)
Feb 21, 2003
4.691
4.787
4.680
4.787
516,613
+0.12(+2.54%)
Feb 20, 2003
4.724
4.724
4.644
4.669
730,997
-0.05(-1.07%)
Feb 19, 2003
4.669
4.739
4.664
4.719
846,154
+0.06(+1.23%)
Feb 18, 2003
4.691
4.699
4.616
4.662
664,087
-0.00(-0.09%)
Feb 14, 2003
4.699
4.715
4.616
4.666
772,872
-0.03(-0.70%)
Feb 13, 2003
4.778
4.778
4.673
4.699
613,109
-0.07(-1.47%)
Feb 12, 2003
4.778
4.833
4.746
4.770
655,894
-0.01(-0.18%)
Feb 11, 2003
4.833
4.833
4.748
4.778
525,717
-0.05(-1.14%)
Feb 10, 2003
4.928
4.928
4.807
4.833
1,163,860
-0.09(-1.87%)
Feb 07, 2003
5.042
5.093
4.926
4.926
600,364
-0.08(-1.67%)
Feb 06, 2003
5.130
5.227
5.007
5.009
774,237
-0.16(-3.02%)
Feb 05, 2003
5.273
5.273
5.141
5.165
610,378
-0.11(-2.04%)
Feb 04, 2003
5.273
5.295
5.218
5.273
401,911
-0.04(-0.70%)
Feb 03, 2003
5.251
5.328
5.251
5.310
453,345
+0.06(+1.17%)
Jan 31, 2003
5.339
5.339
5.185
5.249
498,407
-0.09(-1.77%)
Jan 30, 2003
5.352
5.449
5.284
5.343
285,389
+0.00(+0.08%)
Jan 29, 2003
5.449
5.449
5.295
5.339
576,240
-0.11(-2.02%)
Jan 28, 2003
5.536
5.609
5.416
5.449
939,918
-0.04(-0.80%)
Jan 27, 2003
5.525
5.536
5.394
5.492
296,313
-0.05(-0.87%)
Jan 24, 2003
5.758
5.758
5.497
5.541
442,421
-0.24(-4.14%)
Jan 23, 2003
5.635
5.813
5.547
5.780
379,608
+0.19(+3.46%)
Jan 22, 2003
5.565
5.684
5.471
5.587
484,752
+0.01(+0.20%)
Jan 21, 2003
5.750
5.752
5.574
5.576
1,274,465
-0.17(-3.02%)
Jan 17, 2003
6.119
6.119
5.745
5.750
1,617,206
-0.41(-6.70%)
Jan 16, 2003
6.218
6.218
6.053
6.163
121,074
-0.05(-0.88%)
Jan 15, 2003
6.222
6.261
6.081
6.218
160,218
+0.00(+0.04%)
Jan 14, 2003
6.393
6.424
6.145
6.215
1,045,972
-0.19(-2.92%)
Jan 13, 2003
6.310
6.470
6.310
6.402
1,142,922
+0.11(+1.71%)
Jan 10, 2003
6.207
6.382
6.193
6.294
618,571
+0.08(+1.24%)
Jan 09, 2003
6.185
6.228
6.147
6.218
304,506
+0.07(+1.07%)
Jan 08, 2003
6.108
6.174
6.079
6.152
517,068
+0.04(+0.72%)
Jan 07, 2003
6.156
6.220
6.007
6.108
1,710,059
-0.05(-0.75%)
Jan 06, 2003
5.712
6.196
5.712
6.154
963,131
+0.45(+7.94%)
Jan 03, 2003
5.921
5.921
5.668
5.701
699,135
-0.21(-3.60%)
Jan 02, 2003
5.789
6.042
5.778
5.914
549,385
+0.18(+3.14%)
Dec 31, 2002
5.646
5.952
5.646
5.734
762,858
+0.08(+1.44%)
Dec 30, 2002
5.752
5.756
5.607
5.653
544,378
-0.08(-1.42%)
Dec 27, 2002
5.932
5.934
5.668
5.734
407,829
-0.21(-3.55%)
Dec 26, 2002
5.936
6.031
5.908
5.945
126,536
+0.02(+0.41%)
Dec 24, 2002
6.057
6.057
5.877
5.921
80,564
-0.14(-2.36%)
Dec 23, 2002
5.717
6.097
5.701
6.064
590,805
+0.33(+5.67%)
Dec 20, 2002
5.910
5.910
5.739
5.739
1,766,955
-0.15(-2.54%)
Dec 19, 2002
6.228
6.248
5.866
5.888
504,324
-0.35(-5.60%)
Dec 18, 2002
6.090
6.266
6.026
6.237
670,915
+0.13(+2.16%)
Dec 17, 2002
6.053
6.132
5.998
6.105
677,742
+0.05(+0.91%)
Dec 16, 2002
6.055
6.070
6.015
6.051
492,489
-0.00(-0.04%)
Dec 13, 2002
6.130
6.152
6.042
6.053
893,036
-0.09(-1.43%)
Dec 12, 2002
6.125
6.147
5.967
6.141
578,061
+0.02(+0.29%)
Dec 11, 2002
6.191
6.191
6.064
6.123
367,774
-0.08(-1.24%)
Dec 10, 2002
5.998
6.202
5.998
6.200
492,945
+0.22(+3.71%)
Dec 09, 2002
5.917
6.132
5.877
5.978
569,413
+0.05(+0.78%)
Dec 06, 2002
5.881
5.987
5.734
5.932
987,255
+0.03(+0.48%)
Dec 05, 2002
6.009
6.033
5.866
5.903
459,262
-0.11(-1.79%)
Dec 04, 2002
6.134
6.138
5.943
6.011
829,313
-0.12(-2.01%)
Dec 03, 2002
6.338
6.338
6.105
6.134
1,212,563
-0.21(-3.29%)
Dec 02, 2002
6.174
6.369
6.152
6.343
413,746
+0.20(+3.29%)
Nov 29, 2002
6.185
6.209
6.092
6.141
197,542
-0.06(-0.96%)
Nov 27, 2002
6.145
6.308
6.145
6.200
482,476
+0.07(+1.11%)
Nov 26, 2002
6.261
6.264
6.042
6.132
670,460
-0.15(-2.41%)
Nov 25, 2002
6.437
6.591
6.259
6.283
1,281,748
-0.18(-2.72%)
Nov 22, 2002
5.976
6.459
5.822
6.459
1,353,209
+0.43(+7.10%)
Nov 21, 2002
5.361
6.042
5.251
6.031
1,648,612
+0.47(+8.37%)
Nov 20, 2002
5.339
5.585
5.317
5.565
328,630
+0.17(+3.18%)
Nov 19, 2002
5.471
5.528
5.328
5.394
1,036,868
-0.08(-1.48%)
Nov 18, 2002
5.369
5.569
5.369
5.475
632,681
+0.11(+2.13%)
Nov 15, 2002
5.273
5.422
5.220
5.361
488,393
+0.07(+1.24%)
Nov 14, 2002
5.060
5.308
5.060
5.295
900,774
+0.24(+4.78%)
Nov 13, 2002
4.895
5.079
4.871
5.053
395,994
+0.15(+3.14%)
Nov 12, 2002
4.833
4.983
4.822
4.899
279,472
+0.07(+1.41%)
Nov 11, 2002
4.899
4.899
4.789
4.831
200,273
-0.09(-1.83%)
Nov 08, 2002
4.939
5.051
4.880
4.921
364,588
-0.02(-0.36%)
Nov 07, 2002
5.022
5.044
4.899
4.939
269,913
-0.11(-2.09%)
Nov 06, 2002
4.943
5.097
4.923
5.044
660,901
+0.09(+1.86%)
Nov 05, 2002
5.053
5.055
4.767
4.952
1,096,495
-0.12(-2.30%)
Nov 04, 2002
4.833
5.130
4.833
5.068
1,899,409
+0.46(+10.07%)
Nov 01, 2002
4.473
4.642
4.418
4.605
522,075
+0.13(+2.85%)
Oct 31, 2002
4.405
4.609
4.405
4.477
696,404
+0.08(+1.90%)
Oct 30, 2002
4.405
4.442
4.372
4.394
563,040
-0.01(-0.25%)
Oct 29, 2002
4.392
4.405
4.284
4.405
498,407
+0.01(+0.25%)
Oct 28, 2002
4.482
4.482
4.374
4.394
531,634
-0.08(-1.72%)
Oct 25, 2002
4.493
4.519
4.460
4.471
519,799
-0.03(-0.73%)
Oct 24, 2002
4.570
4.642
4.493
4.504
694,583
-0.02(-0.53%)
Oct 23, 2002
4.570
4.587
4.460
4.528
712,790
-0.06(-1.39%)
Oct 22, 2002
4.658
4.673
4.515
4.592
516,158
-0.08(-1.79%)
Oct 21, 2002
4.625
4.677
4.592
4.675
624,488
+0.04(+0.85%)
Oct 18, 2002
4.592
4.691
4.563
4.636
613,109
+0.02(+0.48%)
Oct 17, 2002
4.471
4.636
4.471
4.614
832,954
+0.18(+3.96%)
Oct 16, 2002
4.451
4.561
4.372
4.438
768,320
-0.02(-0.49%)
Oct 15, 2002
4.328
4.460
4.328
4.460
1,427,401
+0.24(+5.73%)
Oct 14, 2002
4.067
4.315
3.992
4.218
751,024
+0.15(+3.78%)
Oct 11, 2002
4.350
4.372
4.031
4.064
1,909,877
-0.23(-5.37%)
Oct 10, 2002
4.117
4.302
4.086
4.295
1,210,742
+0.17(+4.04%)
Oct 09, 2002
4.258
4.264
4.042
4.128
1,018,662
-0.13(-3.04%)
Oct 08, 2002
4.306
4.328
4.174
4.258
2,415,112
-0.05(-1.12%)
Oct 07, 2002
4.471
4.480
4.302
4.306
2,018,662
-0.21(-4.62%)
Oct 04, 2002
4.778
4.800
4.482
4.515
1,021,848
-0.25(-5.30%)
Oct 03, 2002
4.767
4.833
4.704
4.767
1,925,353
-0.01(-0.14%)
Oct 02, 2002
4.877
4.923
4.770
4.774
516,613
-0.10(-1.98%)
Oct 01, 2002
4.932
4.954
4.833
4.871
485,662
-0.05(-1.03%)
Sep 30, 2002
4.888
5.031
4.862
4.921
400,546
-0.01(-0.13%)
Sep 27, 2002
4.855
4.983
4.833
4.928
621,757
+0.07(+1.40%)
Sep 26, 2002
4.866
4.910
4.781
4.860
367,319
+0.03(+0.55%)
Sep 25, 2002
4.677
4.864
4.658
4.833
514,337
+0.15(+3.29%)
Sep 24, 2002
4.702
4.746
4.651
4.680
528,903
-0.05(-1.02%)
Sep 23, 2002
4.702
4.754
4.682
4.728
506,600
+0.06(+1.27%)
Sep 20, 2002
4.724
4.730
4.638
4.669
682,294
-0.02(-0.47%)
Sep 19, 2002
4.746
4.818
4.616
4.691
764,679
-0.14(-2.95%)
Sep 18, 2002
4.888
4.891
4.767
4.833
622,212
-0.08(-1.57%)
Sep 17, 2002
4.866
4.919
4.844
4.910
565,771
+0.07(+1.36%)
Sep 16, 2002
4.877
4.899
4.836
4.844
296,768
-0.04(-0.90%)
Sep 13, 2002
4.910
4.910
4.811
4.888
266,272
-0.00(-0.04%)
Sep 12, 2002
4.866
4.919
4.789
4.891
557,578
+0.02(+0.50%)
Sep 11, 2002
4.811
4.926
4.811
4.866
424,215
+0.03(+0.64%)
Sep 10, 2002
4.669
4.866
4.669
4.836
419,208
+0.18(+3.92%)
Sep 09, 2002
4.658
4.677
4.592
4.653
637,232
-0.00(-0.09%)
Sep 06, 2002
4.658
4.691
4.631
4.658
460,173
+0.03(+0.57%)
Sep 05, 2002
4.724
4.724
4.581
4.631
753,755
-0.11(-2.41%)
Sep 04, 2002
4.636
4.746
4.612
4.746
372,326
+0.11(+2.37%)
Sep 03, 2002
4.737
4.739
4.537
4.636
968,138
-0.10(-2.13%)
Aug 30, 2002
4.877
4.899
4.737
4.737
283,568
-0.14(-2.88%)
Aug 29, 2002
4.921
4.976
4.816
4.877
474,738
-0.02(-0.45%)
Aug 28, 2002
5.051
5.053
4.899
4.899
483,386
-0.16(-3.25%)
Aug 27, 2002
5.229
5.229
5.020
5.064
516,613
-0.13(-2.54%)
Aug 26, 2002
5.075
5.273
4.998
5.196
512,517
+0.16(+3.28%)
Aug 23, 2002
5.273
5.273
5.031
5.031
689,577
-0.24(-4.50%)
Aug 22, 2002
5.350
5.394
5.260
5.268
520,255
-0.07(-1.40%)
Aug 21, 2002
5.352
5.372
5.218
5.343
381,429
-0.01(-0.12%)
Aug 20, 2002
5.365
5.369
5.251
5.350
682,749
-0.08(-1.42%)
Aug 16, 2002
5.077
5.427
5.053
5.427
598,998
+0.35(+6.93%)
Aug 15, 2002
5.130
5.229
5.075
5.075
586,709
-0.05(-1.03%)
Aug 14, 2002
4.987
5.229
4.855
5.128
499,317
+0.14(+2.82%)
Aug 13, 2002
5.213
5.216
4.967
4.987
349,567
-0.23(-4.42%)
Aug 12, 2002
5.163
5.224
5.130
5.218
454,256
+0.10(+1.89%)
Aug 07, 2002
5.163
5.229
5.057
5.121
480,655
-0.04(-0.81%)
Aug 06, 2002
5.165
5.262
5.099
5.163
700,045
+0.00(+0.00%)
Aug 05, 2002
5.240
5.251
5.075
5.163
1,035,503
-0.09(-1.67%)
Aug 02, 2002
5.692
5.692
5.163
5.251
2,125,626
-0.44(-7.72%)
Aug 01, 2002
5.438
5.800
5.438
5.690
3,472,008
+0.48(+9.19%)
Jul 31, 2002
5.350
5.350
5.143
5.211
1,045,972
-0.14(-2.59%)
Jul 30, 2002
5.539
5.539
5.240
5.350
903,050
-0.19(-3.41%)
Jul 29, 2002
5.218
5.547
5.218
5.539
503,413
+0.33(+6.37%)
Jul 26, 2002
5.152
5.257
5.141
5.207
925,353
-0.07(-1.25%)
Jul 25, 2002
5.128
5.416
4.899
5.273
1,106,964
+0.15(+2.83%)
Jul 24, 2002
4.781
5.167
4.756
5.128
1,439,691
+0.34(+7.02%)
Jul 23, 2002
4.800
4.875
4.680
4.792
920,801
+0.01(+0.23%)
Jul 22, 2002
5.075
5.106
4.778
4.781
1,904,871
-0.29(-5.80%)
Jul 19, 2002
5.163
5.163
5.020
5.075
719,162
-0.24(-4.55%)
Jul 17, 2002
5.547
5.558
5.174
5.317
839,326
-0.18(-3.24%)
Jul 12, 2002
5.591
5.613
5.482
5.495
652,253
-0.12(-2.19%)
Jul 11, 2002
5.666
5.684
5.572
5.618
667,729
-0.05(-0.93%)
Jul 10, 2002
5.706
5.778
5.536
5.670
969,959
-0.03(-0.54%)
Jul 09, 2002
6.094
6.094
5.701
5.701
1,142,012
-0.39(-6.45%)
Jul 08, 2002
6.156
6.156
6.094
6.094
893,946
-0.06(-1.00%)
Jul 05, 2002
6.092
6.222
6.083
6.156
524,806
+0.06(+1.05%)
Jul 04, 2002
6.305
6.308
6.086
6.092
1,163,860
+0.00(+0.00%)
Jul 03, 2002
6.305
6.308
6.086
6.092
1,163,860
-0.24(-3.72%)
Jul 02, 2002
6.503
6.503
6.231
6.327
663,177
-0.18(-2.70%)
Jul 01, 2002
6.954
6.956
6.459
6.503
611,288
-0.46(-6.62%)
Jun 28, 2002
6.657
6.964
6.646
6.964
750,569
+0.30(+4.55%)
Jun 27, 2002
6.624
6.690
6.558
6.661
1,445,153
+0.10(+1.54%)
Jun 26, 2002
6.890
6.890
6.547
6.560
1,340,009
-0.33(-4.78%)
Jun 25, 2002
7.096
7.184
6.888
6.890
550,751
-0.36(-4.91%)
Jun 21, 2002
7.239
7.261
7.184
7.246
3,078,745
+0.05(+0.70%)
Jun 20, 2002
7.129
7.257
7.125
7.195
507,055
+0.08(+1.08%)
Jun 19, 2002
7.077
7.268
7.039
7.118
497,496
+0.04(+0.62%)
Jun 18, 2002
7.052
7.140
7.052
7.074
231,679
+0.01(+0.16%)
Jun 17, 2002
6.885
7.151
6.844
7.063
319,981
+0.19(+2.72%)
Jun 14, 2002
6.890
6.903
6.767
6.877
659,991
+0.05(+0.77%)
Jun 12, 2002
6.811
6.855
6.811
6.824
512,517
-0.03(-0.38%)
Jun 11, 2002
6.815
6.870
6.804
6.850
406,008
+0.02(+0.26%)
Jun 10, 2002
6.811
6.907
6.811
6.833
247,610
+0.02(+0.32%)
Jun 07, 2002
6.705
6.819
6.668
6.811
224,397
+0.10(+1.47%)
Jun 06, 2002
6.778
6.778
6.569
6.712
433,318
-0.08(-1.16%)
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.