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
Avista Corp
(NY:
AVA
)
34.20
-0.40 (-1.16%)
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 28, 2004
9.156
9.431
9.156
9.354
306,772
+0.14(+1.56%)
May 27, 2004
9.227
9.321
9.139
9.211
298,250
-0.10(-1.12%)
May 26, 2004
9.316
9.321
9.194
9.316
440,576
+0.03(+0.30%)
May 25, 2004
9.018
9.288
8.952
9.288
505,847
+0.20(+2.18%)
May 24, 2004
8.985
9.134
8.968
9.090
551,355
+0.10(+1.17%)
May 21, 2004
8.963
8.985
8.770
8.985
655,244
+0.14(+1.56%)
May 20, 2004
8.797
8.858
8.742
8.847
474,118
+0.13(+1.45%)
May 19, 2004
8.880
8.930
8.714
8.720
375,487
-0.10(-1.19%)
May 18, 2004
8.521
8.863
8.521
8.825
675,913
+0.27(+3.16%)
May 17, 2004
8.632
8.698
8.483
8.555
456,894
-0.13(-1.52%)
May 14, 2004
8.692
8.852
8.637
8.687
356,087
+0.03(+0.32%)
May 13, 2004
8.775
8.869
8.626
8.659
480,827
-0.17(-1.94%)
May 12, 2004
8.742
8.863
8.593
8.830
359,532
+0.03(+0.38%)
May 11, 2004
8.913
8.935
8.632
8.797
414,106
-0.02(-0.19%)
May 10, 2004
8.825
8.880
8.466
8.814
571,118
+0.02(+0.19%)
May 07, 2004
9.045
9.145
8.742
8.797
443,659
-0.40(-4.38%)
May 06, 2004
9.145
9.266
9.084
9.200
231,529
-0.02(-0.24%)
May 05, 2004
9.404
9.426
9.222
9.222
199,982
-0.14(-1.47%)
May 04, 2004
9.283
9.481
9.266
9.360
405,040
+0.10(+1.07%)
May 03, 2004
9.288
9.316
9.205
9.261
409,754
-0.06(-0.65%)
Apr 30, 2004
9.525
9.536
9.316
9.321
489,167
-0.15(-1.57%)
Apr 29, 2004
9.569
9.625
9.393
9.470
308,585
-0.10(-1.09%)
Apr 28, 2004
9.696
9.729
9.525
9.575
510,380
-0.21(-2.14%)
Apr 27, 2004
9.818
9.862
9.729
9.784
246,578
-0.06(-0.62%)
Apr 26, 2004
9.900
10.02
9.762
9.845
588,342
-0.10(-1.05%)
Apr 23, 2004
10.04
10.09
9.862
9.950
179,856
-0.04(-0.44%)
Apr 22, 2004
9.790
9.994
9.784
9.994
337,231
+0.18(+1.85%)
Apr 21, 2004
9.740
9.812
9.647
9.812
168,071
+0.08(+0.79%)
Apr 20, 2004
9.845
9.917
9.735
9.735
295,349
-0.04(-0.45%)
Apr 19, 2004
9.845
9.900
9.757
9.779
278,125
-0.15(-1.50%)
Apr 16, 2004
9.762
10.02
9.735
9.928
412,836
+0.22(+2.21%)
Apr 15, 2004
9.702
9.856
9.691
9.713
244,039
+0.06(+0.57%)
Apr 14, 2004
9.768
9.950
9.658
9.658
335,237
-0.10(-1.07%)
Apr 13, 2004
9.983
10.000
9.762
9.762
311,304
-0.25(-2.53%)
Apr 12, 2004
10.17
10.24
9.983
10.02
481,371
-0.08(-0.77%)
Apr 08, 2004
10.30
10.32
10.08
10.09
181,307
-0.10(-0.97%)
Apr 07, 2004
10.26
10.34
10.13
10.19
325,809
-0.09(-0.86%)
Apr 06, 2004
10.31
10.38
10.25
10.28
319,826
-0.14(-1.38%)
Apr 05, 2004
10.40
10.47
10.29
10.42
289,729
+0.04(+0.37%)
Apr 02, 2004
10.61
10.72
10.38
10.39
420,451
-0.19(-1.77%)
Apr 01, 2004
10.38
10.58
10.34
10.57
310,760
+0.14(+1.32%)
Mar 31, 2004
10.26
10.47
10.24
10.44
488,079
+0.09(+0.91%)
Mar 30, 2004
10.15
10.34
10.12
10.34
363,883
+0.19(+1.85%)
Mar 29, 2004
10.08
10.19
10.05
10.15
382,195
+0.08(+0.77%)
Mar 26, 2004
10.03
10.18
10.03
10.08
224,095
+0.04(+0.44%)
Mar 25, 2004
9.966
10.05
9.939
10.03
364,427
+0.15(+1.51%)
Mar 24, 2004
9.994
10.05
9.884
9.884
340,676
-0.22(-2.18%)
Mar 23, 2004
10.06
10.15
10.01
10.10
273,411
+0.09(+0.88%)
Mar 22, 2004
10.33
10.33
10.000
10.02
570,574
-0.14(-1.36%)
Mar 19, 2004
10.15
10.21
10.02
10.15
257,819
+0.07(+0.71%)
Mar 18, 2004
10.14
10.20
9.966
10.08
216,299
-0.13(-1.30%)
Mar 17, 2004
10.05
10.24
10.000
10.21
199,800
+0.25(+2.55%)
Mar 16, 2004
10.02
10.08
9.895
9.961
345,934
-0.06(-0.61%)
Mar 15, 2004
9.917
10.13
9.884
10.02
385,096
+0.03(+0.28%)
Mar 12, 2004
9.845
9.994
9.812
9.994
405,765
+0.09(+0.95%)
Mar 11, 2004
10.05
10.09
9.867
9.900
261,445
-0.24(-2.34%)
Mar 10, 2004
10.20
10.29
10.02
10.14
404,859
-0.03(-0.33%)
Mar 09, 2004
9.955
10.18
9.928
10.17
288,460
+0.13(+1.32%)
Mar 08, 2004
10.07
10.20
10.03
10.04
225,002
-0.10(-1.03%)
Mar 05, 2004
10.12
10.24
10.09
10.14
313,843
-0.11(-1.08%)
Mar 04, 2004
10.07
10.25
10.04
10.25
229,353
+0.14(+1.42%)
Mar 03, 2004
10.08
10.18
9.994
10.11
238,600
+0.06(+0.55%)
Mar 02, 2004
10.18
10.19
10.03
10.05
250,929
-0.18(-1.78%)
Mar 01, 2004
9.966
10.30
9.950
10.24
482,277
+0.27(+2.71%)
Feb 27, 2004
9.884
10.01
9.851
9.966
350,648
+0.04(+0.39%)
Feb 26, 2004
9.994
9.994
9.873
9.928
254,555
-0.14(-1.37%)
Feb 25, 2004
9.928
10.07
9.873
10.07
270,510
+0.07(+0.72%)
Feb 24, 2004
9.829
10.01
9.768
9.994
382,739
+0.17(+1.68%)
Feb 23, 2004
9.889
9.928
9.796
9.829
378,569
+0.03(+0.28%)
Feb 20, 2004
9.922
9.989
9.746
9.801
399,057
-0.01(-0.11%)
Feb 19, 2004
10.03
10.09
9.790
9.812
361,164
-0.26(-2.57%)
Feb 18, 2004
10.09
10.15
10.04
10.07
245,308
-0.08(-0.76%)
Feb 17, 2004
9.983
10.15
9.978
10.15
194,361
+0.14(+1.38%)
Feb 13, 2004
9.928
10.04
9.911
10.01
312,211
+0.08(+0.78%)
Feb 12, 2004
9.928
10.01
9.911
9.933
329,254
-0.05(-0.50%)
Feb 11, 2004
9.955
10.05
9.928
9.983
307,859
-0.02(-0.22%)
Feb 10, 2004
9.818
10.01
9.757
10.01
568,580
+0.19(+1.97%)
Feb 09, 2004
9.906
9.928
9.740
9.812
337,956
-0.15(-1.49%)
Feb 06, 2004
9.796
9.961
9.746
9.961
171,335
+0.12(+1.18%)
Feb 05, 2004
9.680
9.856
9.641
9.845
284,652
+0.17(+1.71%)
Feb 04, 2004
9.818
9.834
9.591
9.680
333,243
-0.25(-2.50%)
Feb 03, 2004
9.873
9.983
9.762
9.928
238,963
+0.00(+0.00%)
Feb 02, 2004
9.818
9.950
9.707
9.928
202,157
+0.08(+0.84%)
Jan 30, 2004
9.878
10.01
9.779
9.845
297,525
-0.15(-1.49%)
Jan 29, 2004
9.818
10.05
9.818
9.994
384,915
+0.29(+2.95%)
Jan 28, 2004
9.983
10.24
9.707
9.707
476,113
-0.22(-2.17%)
Jan 27, 2004
10.01
10.06
9.873
9.922
192,548
-0.09(-0.94%)
Jan 26, 2004
10.14
10.20
9.917
10.02
216,299
-0.20(-2.00%)
Jan 23, 2004
10.06
10.22
9.944
10.22
268,878
+0.17(+1.70%)
Jan 22, 2004
10.09
10.18
9.928
10.05
312,211
-0.13(-1.30%)
Jan 21, 2004
10.01
10.19
10.01
10.18
251,292
+0.10(+0.98%)
Jan 20, 2004
9.900
10.11
9.900
10.08
306,409
+0.14(+1.39%)
Jan 16, 2004
10.07
10.08
9.933
9.944
244,764
-0.05(-0.50%)
Jan 15, 2004
10.09
10.15
9.955
9.994
258,181
-0.12(-1.15%)
Jan 14, 2004
10.01
10.12
9.989
10.11
324,902
+0.10(+1.05%)
Jan 13, 2004
10.01
10.04
9.889
10.01
234,067
+0.03(+0.33%)
Jan 12, 2004
10.02
10.09
9.950
9.972
239,688
+0.01(+0.11%)
Jan 09, 2004
9.994
10.10
9.917
9.961
377,482
-0.10(-1.04%)
Jan 08, 2004
9.978
10.17
9.961
10.07
499,501
+0.09(+0.88%)
Jan 07, 2004
9.928
10.000
9.862
9.978
502,040
+0.05(+0.50%)
Jan 06, 2004
9.983
10.07
9.922
9.928
333,786
-0.01(-0.11%)
Jan 05, 2004
10.20
10.20
9.911
9.939
210,135
-0.20(-2.01%)
Jan 02, 2004
10.07
10.20
9.928
10.14
295,712
+0.15(+1.49%)
Dec 31, 2003
10.27
10.27
9.961
9.994
411,930
-0.29(-2.79%)
Dec 30, 2003
10.04
10.31
10.02
10.28
344,302
+0.24(+2.42%)
Dec 29, 2003
9.972
10.14
9.906
10.04
417,732
+0.07(+0.66%)
Dec 26, 2003
9.900
10.04
9.900
9.972
71,616
+0.02(+0.22%)
Dec 24, 2003
10.19
10.20
9.944
9.950
231,166
-0.24(-2.33%)
Dec 23, 2003
9.818
10.19
9.796
10.19
483,184
+0.37(+3.76%)
Dec 22, 2003
9.630
9.818
9.614
9.818
238,056
+0.16(+1.66%)
Dec 19, 2003
9.740
9.790
9.586
9.658
283,746
-0.10(-1.02%)
Dec 18, 2003
9.718
9.818
9.614
9.757
198,894
-0.05(-0.51%)
Dec 17, 2003
9.724
9.818
9.641
9.807
181,851
+0.02(+0.17%)
Dec 16, 2003
9.707
9.845
9.614
9.790
230,804
+0.06(+0.57%)
Dec 15, 2003
9.873
9.895
9.597
9.735
267,791
-0.12(-1.23%)
Dec 12, 2003
9.867
9.911
9.751
9.856
121,657
-0.01(-0.06%)
Dec 11, 2003
9.625
9.862
9.614
9.862
402,502
+0.20(+2.11%)
Dec 10, 2003
9.735
9.735
9.542
9.658
235,518
-0.08(-0.79%)
Dec 09, 2003
9.702
9.735
9.641
9.735
315,112
-0.02(-0.23%)
Dec 08, 2003
9.619
9.784
9.619
9.757
304,233
+0.20(+2.14%)
Dec 05, 2003
9.619
9.663
9.509
9.553
271,961
-0.06(-0.57%)
Dec 04, 2003
9.531
9.647
9.531
9.608
316,200
+0.03(+0.35%)
Dec 03, 2003
9.746
9.746
9.509
9.575
770,556
-0.17(-1.70%)
Dec 02, 2003
9.928
9.928
9.740
9.740
436,044
-0.19(-1.89%)
Dec 01, 2003
9.762
9.928
9.762
9.928
244,946
+0.20(+2.04%)
Nov 28, 2003
9.630
9.807
9.630
9.729
148,490
+0.12(+1.20%)
Nov 26, 2003
9.702
9.740
9.658
9.614
279,576
-0.09(-0.91%)
Nov 25, 2003
9.608
9.740
9.608
9.702
482,640
+0.01(+0.11%)
Nov 24, 2003
9.376
9.735
9.321
9.691
1,141,148
+0.38(+4.03%)
Nov 21, 2003
9.404
9.409
9.211
9.316
235,155
-0.10(-1.11%)
Nov 20, 2003
9.437
9.492
9.321
9.420
469,223
-0.21(-2.18%)
Nov 19, 2003
9.431
9.658
9.398
9.630
435,500
+0.17(+1.81%)
Nov 18, 2003
9.674
9.718
9.487
9.459
191,823
-0.17(-1.78%)
Nov 17, 2003
9.498
9.636
9.431
9.630
293,536
-0.02(-0.17%)
Nov 14, 2003
9.735
9.735
9.696
9.647
271,598
-0.05(-0.51%)
Nov 13, 2003
9.768
9.768
9.691
9.696
196,355
-0.12(-1.24%)
Nov 12, 2003
9.707
9.818
9.636
9.818
318,375
+0.11(+1.14%)
Nov 11, 2003
9.746
9.768
9.542
9.707
192,185
-0.06(-0.62%)
Nov 10, 2003
9.724
9.818
9.674
9.768
316,925
+0.04(+0.40%)
Nov 07, 2003
9.873
9.884
9.718
9.729
268,153
-0.09(-0.90%)
Nov 06, 2003
9.862
9.873
9.718
9.818
166,984
+0.09(+0.96%)
Nov 05, 2003
9.597
9.751
9.520
9.724
242,589
+0.04(+0.46%)
Nov 04, 2003
9.652
9.718
9.652
9.680
241,809
+0.07(+0.75%)
Nov 03, 2003
9.459
9.619
9.393
9.608
232,073
+0.23(+2.47%)
Oct 31, 2003
9.431
9.575
9.376
9.376
258,363
-0.06(-0.58%)
Oct 30, 2003
9.349
9.509
9.349
9.431
269,966
+0.12(+1.24%)
Oct 29, 2003
9.134
9.454
9.134
9.316
739,371
+0.13(+1.38%)
Oct 28, 2003
8.979
9.189
8.963
9.189
229,897
+0.17(+1.90%)
Oct 27, 2003
8.781
9.018
8.781
9.018
191,279
+0.19(+2.19%)
Oct 24, 2003
8.869
9.101
8.726
8.825
536,307
+0.01(+0.13%)
Oct 23, 2003
8.797
8.852
8.714
8.814
235,337
-0.04(-0.44%)
Oct 22, 2003
8.770
8.852
8.681
8.852
413,562
-0.02(-0.19%)
Oct 21, 2003
8.808
8.891
8.808
8.869
226,996
+0.02(+0.19%)
Oct 20, 2003
8.720
8.852
8.714
8.852
401,414
+0.13(+1.52%)
Oct 17, 2003
8.825
8.852
8.676
8.720
268,334
-0.11(-1.25%)
Oct 16, 2003
8.830
8.891
8.775
8.830
182,395
+0.00(+0.00%)
Oct 15, 2003
8.935
8.968
8.825
8.830
206,690
-0.11(-1.23%)
Oct 14, 2003
8.863
8.941
8.836
8.941
242,045
+0.09(+1.06%)
Oct 13, 2003
8.792
8.924
8.792
8.847
163,720
+0.09(+1.01%)
Oct 10, 2003
8.836
8.880
8.687
8.759
330,160
-0.13(-1.49%)
Oct 09, 2003
8.869
9.001
8.836
8.891
405,947
+0.15(+1.70%)
Oct 08, 2003
8.913
8.913
8.880
8.742
215,030
-0.18(-2.04%)
Oct 07, 2003
9.012
9.012
8.896
8.924
347,203
-0.09(-1.04%)
Oct 06, 2003
9.018
9.018
8.979
9.018
221,920
+0.06(+0.62%)
Oct 03, 2003
8.908
9.101
8.863
8.963
719,609
+0.06(+0.68%)
Oct 02, 2003
8.830
8.908
8.781
8.902
178,225
+0.06(+0.62%)
Oct 01, 2003
8.599
8.847
8.599
8.847
291,179
+0.25(+2.95%)
Sep 30, 2003
8.659
8.742
8.494
8.593
349,198
-0.07(-0.76%)
Sep 29, 2003
8.488
8.665
8.439
8.659
240,232
+0.27(+3.22%)
Sep 26, 2003
8.367
8.488
8.240
8.389
149,397
+0.00(+0.00%)
Sep 25, 2003
8.483
8.571
8.367
8.389
207,778
-0.18(-2.06%)
Sep 24, 2003
8.610
8.676
8.450
8.566
139,969
-0.08(-0.89%)
Sep 23, 2003
8.648
8.781
8.599
8.643
150,122
+0.04(+0.51%)
Sep 22, 2003
8.637
8.654
8.532
8.599
163,357
-0.09(-1.08%)
Sep 19, 2003
8.803
8.803
8.692
8.692
244,946
-0.15(-1.68%)
Sep 18, 2003
8.770
8.841
8.748
8.841
183,845
+0.13(+1.46%)
Sep 17, 2003
8.792
8.792
8.698
8.714
200,888
-0.06(-0.63%)
Sep 16, 2003
8.759
8.830
8.698
8.770
175,142
+0.01(+0.13%)
Sep 15, 2003
8.825
8.880
8.604
8.759
312,392
-0.13(-1.49%)
Sep 12, 2003
8.709
8.891
8.670
8.891
185,114
+0.12(+1.38%)
Sep 11, 2003
8.714
8.825
8.599
8.770
280,482
+0.11(+1.27%)
Sep 10, 2003
8.748
8.792
8.549
8.659
313,117
-0.08(-0.95%)
Sep 09, 2003
8.885
8.885
8.632
8.742
243,133
-0.08(-0.94%)
Sep 08, 2003
8.797
8.979
8.781
8.825
228,447
+0.08(+0.88%)
Sep 05, 2003
8.759
8.957
8.742
8.748
249,297
-0.10(-1.12%)
Sep 04, 2003
9.084
9.117
8.847
8.847
251,473
-0.22(-2.43%)
Sep 03, 2003
8.924
9.073
8.858
9.067
315,837
+0.23(+2.56%)
Sep 02, 2003
8.604
8.908
8.604
8.841
427,885
+0.25(+2.95%)
Aug 29, 2003
8.604
8.659
8.521
8.588
191,279
-0.07(-0.76%)
Aug 28, 2003
8.637
8.714
8.494
8.654
348,291
+0.05(+0.58%)
Aug 27, 2003
8.764
8.764
8.593
8.604
399,057
-0.10(-1.14%)
Aug 26, 2003
8.665
8.731
8.632
8.703
391,986
+0.04(+0.45%)
Aug 25, 2003
8.577
8.764
8.577
8.665
342,670
+0.12(+1.35%)
Aug 22, 2003
8.797
8.797
8.532
8.549
373,130
-0.22(-2.52%)
Aug 21, 2003
8.770
8.825
8.726
8.770
236,243
-0.02(-0.25%)
Aug 20, 2003
8.858
8.880
8.610
8.792
270,329
-0.07(-0.75%)
Aug 19, 2003
8.632
8.880
8.632
8.858
545,916
+0.26(+3.08%)
Aug 18, 2003
8.499
8.615
8.461
8.593
1,734,930
+0.15(+1.76%)
Aug 15, 2003
8.356
8.687
8.345
8.444
216,299
+0.05(+0.59%)
Aug 14, 2003
8.389
8.466
8.378
8.395
338,682
+0.00(+0.00%)
Aug 13, 2003
8.411
8.488
8.356
8.395
210,679
+0.06(+0.66%)
Aug 12, 2003
8.301
8.389
8.273
8.339
166,984
+0.07(+0.80%)
Aug 11, 2003
8.202
8.273
8.174
8.273
206,871
+0.06(+0.74%)
Aug 08, 2003
8.262
8.306
8.141
8.213
425,891
-0.05(-0.60%)
Aug 07, 2003
8.218
8.306
8.130
8.262
258,725
+0.04(+0.54%)
Aug 06, 2003
8.141
8.262
8.108
8.218
186,746
+0.08(+0.95%)
Aug 05, 2003
8.152
8.257
8.130
8.141
414,106
-0.01(-0.14%)
Aug 04, 2003
8.157
8.246
8.020
8.152
368,054
+0.00(+0.00%)
Aug 01, 2003
8.135
8.268
7.942
8.152
326,172
+0.02(+0.20%)
Jul 31, 2003
8.213
8.273
8.113
8.135
448,735
-0.09(-1.07%)
Jul 30, 2003
8.108
8.273
8.053
8.224
727,949
+0.14(+1.77%)
Jul 29, 2003
7.942
8.091
7.942
8.080
328,347
+0.11(+1.38%)
Jul 28, 2003
7.920
8.025
7.915
7.970
358,626
+0.06(+0.70%)
Jul 25, 2003
7.887
8.042
7.887
7.915
368,054
-0.01(-0.07%)
Jul 24, 2003
7.843
7.964
7.832
7.920
411,930
+0.11(+1.41%)
Jul 23, 2003
7.771
7.843
7.672
7.810
384,009
+0.09(+1.22%)
Jul 22, 2003
7.716
7.832
7.683
7.716
402,139
+0.01(+0.07%)
Jul 21, 2003
7.832
7.843
7.689
7.711
253,649
-0.13(-1.62%)
Jul 18, 2003
7.744
7.854
7.711
7.838
177,862
+0.08(+1.07%)
Jul 17, 2003
8.025
8.025
7.727
7.755
304,233
-0.29(-3.63%)
Jul 16, 2003
8.075
8.086
7.970
8.047
223,008
-0.03(-0.34%)
Jul 15, 2003
7.915
8.080
7.915
8.075
392,167
+0.13(+1.60%)
Jul 14, 2003
8.064
8.135
7.942
7.948
191,823
-0.06(-0.76%)
Jul 11, 2003
8.003
8.097
7.970
8.008
277,944
+0.00(+0.00%)
Jul 10, 2003
8.086
8.091
7.981
8.008
459,976
-0.12(-1.49%)
Jul 09, 2003
8.135
8.135
7.942
8.130
273,230
-0.01(-0.14%)
Jul 08, 2003
8.014
8.191
7.959
8.141
266,521
+0.18(+2.29%)
Jul 07, 2003
7.915
7.997
7.887
7.959
123,107
+0.10(+1.26%)
Jul 03, 2003
7.970
7.970
7.849
7.860
94,098
-0.17(-2.06%)
Jul 02, 2003
7.865
8.025
7.804
8.025
502,946
+0.17(+2.11%)
Jul 01, 2003
7.860
7.920
7.793
7.860
384,734
+0.06(+0.71%)
Jun 30, 2003
7.716
7.810
7.661
7.804
502,221
+0.10(+1.29%)
Jun 27, 2003
7.738
7.771
7.667
7.705
332,517
-0.09(-1.13%)
Jun 26, 2003
7.849
7.849
7.672
7.793
682,984
-0.14(-1.74%)
Jun 25, 2003
7.860
7.937
7.788
7.931
215,211
+0.07(+0.91%)
Jun 24, 2003
7.893
7.953
7.777
7.860
273,955
-0.03(-0.42%)
Jun 23, 2003
7.970
8.036
7.854
7.893
203,970
+0.01(+0.07%)
Jun 20, 2003
8.008
8.097
7.887
7.887
219,744
-0.07(-0.83%)
Jun 19, 2003
7.915
8.135
7.860
7.953
227,540
-0.02(-0.21%)
Jun 18, 2003
7.915
7.970
7.854
7.970
101,169
+0.06(+0.77%)
Jun 17, 2003
8.047
8.047
7.865
7.909
126,189
-0.08(-1.04%)
Jun 16, 2003
7.931
8.025
7.898
7.992
282,658
+0.14(+1.76%)
Jun 13, 2003
8.020
8.042
7.854
7.854
419,001
-0.11(-1.39%)
Jun 12, 2003
8.025
8.113
7.964
7.964
116,580
-0.09(-1.10%)
Jun 11, 2003
8.025
8.141
7.931
8.053
173,511
-0.01(-0.14%)
Jun 10, 2003
7.821
8.108
7.821
8.064
214,124
+0.30(+3.84%)
Jun 09, 2003
7.964
8.003
7.766
7.766
137,612
-0.23(-2.90%)
Jun 06, 2003
7.970
8.163
7.942
7.997
433,324
+0.12(+1.47%)
Jun 05, 2003
7.766
7.920
7.716
7.882
300,063
+0.12(+1.49%)
Jun 04, 2003
7.722
7.821
7.705
7.766
172,785
+0.04(+0.57%)
Jun 03, 2003
7.749
7.826
7.644
7.722
182,576
-0.05(-0.64%)
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.