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
9.161
9.437
9.161
9.360
306,589
+0.14(+1.56%)
May 27, 2004
9.233
9.327
9.145
9.216
298,072
-0.10(-1.12%)
May 26, 2004
9.321
9.327
9.200
9.321
440,314
+0.03(+0.30%)
May 25, 2004
9.023
9.294
8.957
9.294
505,546
+0.20(+2.18%)
May 24, 2004
8.990
9.139
8.974
9.095
551,027
+0.10(+1.17%)
May 21, 2004
8.968
8.990
8.775
8.990
654,854
+0.14(+1.56%)
May 20, 2004
8.802
8.863
8.747
8.852
473,836
+0.13(+1.45%)
May 19, 2004
8.885
8.935
8.720
8.725
375,263
-0.10(-1.19%)
May 18, 2004
8.527
8.869
8.527
8.830
675,511
+0.27(+3.16%)
May 17, 2004
8.637
8.703
8.488
8.560
456,622
-0.13(-1.52%)
May 14, 2004
8.698
8.858
8.642
8.692
355,875
+0.03(+0.32%)
May 13, 2004
8.780
8.874
8.631
8.664
480,540
-0.17(-1.94%)
May 12, 2004
8.747
8.869
8.598
8.836
359,318
+0.03(+0.38%)
May 11, 2004
8.918
8.940
8.637
8.802
413,859
-0.02(-0.19%)
May 10, 2004
8.830
8.885
8.471
8.819
570,778
+0.02(+0.19%)
May 07, 2004
9.051
9.150
8.747
8.802
443,394
-0.40(-4.38%)
May 06, 2004
9.150
9.272
9.089
9.205
231,391
-0.02(-0.24%)
May 05, 2004
9.410
9.432
9.227
9.227
199,862
-0.14(-1.47%)
May 04, 2004
9.288
9.487
9.272
9.365
404,799
+0.10(+1.07%)
May 03, 2004
9.294
9.321
9.211
9.266
409,510
-0.06(-0.65%)
Apr 30, 2004
9.531
9.542
9.321
9.327
488,875
-0.15(-1.57%)
Apr 29, 2004
9.575
9.630
9.398
9.476
308,401
-0.10(-1.09%)
Apr 28, 2004
9.702
9.735
9.531
9.581
510,076
-0.21(-2.14%)
Apr 27, 2004
9.823
9.868
9.735
9.790
246,431
-0.06(-0.62%)
Apr 26, 2004
9.906
10.03
9.768
9.851
587,992
-0.10(-1.05%)
Apr 23, 2004
10.05
10.09
9.868
9.956
179,749
-0.04(-0.44%)
Apr 22, 2004
9.796
10.00
9.790
10.00
337,030
+0.18(+1.85%)
Apr 21, 2004
9.746
9.818
9.652
9.818
167,971
+0.08(+0.79%)
Apr 20, 2004
9.851
9.923
9.741
9.741
295,173
-0.04(-0.45%)
Apr 19, 2004
9.851
9.906
9.763
9.785
277,959
-0.15(-1.50%)
Apr 16, 2004
9.768
10.02
9.741
9.934
412,590
+0.22(+2.21%)
Apr 15, 2004
9.708
9.862
9.697
9.719
243,894
+0.06(+0.57%)
Apr 14, 2004
9.774
9.956
9.663
9.663
335,037
-0.10(-1.07%)
Apr 13, 2004
9.989
10.01
9.768
9.768
311,119
-0.25(-2.53%)
Apr 12, 2004
10.17
10.25
9.989
10.02
481,084
-0.08(-0.77%)
Apr 08, 2004
10.31
10.33
10.09
10.10
181,199
-0.10(-0.97%)
Apr 07, 2004
10.26
10.35
10.13
10.20
325,615
-0.09(-0.86%)
Apr 06, 2004
10.32
10.39
10.25
10.29
319,635
-0.14(-1.38%)
Apr 05, 2004
10.40
10.48
10.30
10.43
289,556
+0.04(+0.37%)
Apr 02, 2004
10.61
10.72
10.39
10.39
420,201
-0.19(-1.77%)
Apr 01, 2004
10.39
10.59
10.34
10.58
310,575
+0.14(+1.32%)
Mar 31, 2004
10.27
10.48
10.25
10.44
487,788
+0.09(+0.91%)
Mar 30, 2004
10.16
10.35
10.12
10.35
363,667
+0.19(+1.85%)
Mar 29, 2004
10.09
10.20
10.06
10.16
381,968
+0.08(+0.77%)
Mar 26, 2004
10.04
10.19
10.03
10.08
223,962
+0.04(+0.44%)
Mar 25, 2004
9.972
10.06
9.945
10.04
364,210
+0.15(+1.51%)
Mar 24, 2004
10.00
10.06
9.890
9.890
340,473
-0.22(-2.18%)
Mar 23, 2004
10.07
10.16
10.01
10.11
273,248
+0.09(+0.88%)
Mar 22, 2004
10.34
10.34
10.01
10.02
570,234
-0.14(-1.36%)
Mar 19, 2004
10.15
10.22
10.02
10.16
257,665
+0.07(+0.71%)
Mar 18, 2004
10.14
10.20
9.972
10.09
216,170
-0.13(-1.30%)
Mar 17, 2004
10.06
10.25
10.01
10.22
199,681
+0.25(+2.55%)
Mar 16, 2004
10.03
10.09
9.901
9.967
345,728
-0.06(-0.61%)
Mar 15, 2004
9.923
10.13
9.890
10.03
384,867
+0.03(+0.28%)
Mar 12, 2004
9.851
10.00
9.818
10.00
405,524
+0.09(+0.95%)
Mar 11, 2004
10.06
10.09
9.873
9.906
261,289
-0.24(-2.34%)
Mar 10, 2004
10.20
10.30
10.02
10.14
404,618
-0.03(-0.33%)
Mar 09, 2004
9.961
10.18
9.934
10.18
288,288
+0.13(+1.32%)
Mar 08, 2004
10.07
10.21
10.04
10.04
224,868
-0.10(-1.03%)
Mar 05, 2004
10.12
10.25
10.10
10.15
313,656
-0.11(-1.08%)
Mar 04, 2004
10.07
10.26
10.04
10.26
229,217
+0.14(+1.42%)
Mar 03, 2004
10.09
10.18
10.00
10.12
238,458
+0.06(+0.55%)
Mar 02, 2004
10.19
10.19
10.04
10.06
250,779
-0.18(-1.78%)
Mar 01, 2004
9.972
10.31
9.956
10.24
481,990
+0.27(+2.71%)
Feb 27, 2004
9.890
10.02
9.857
9.972
350,439
+0.04(+0.39%)
Feb 26, 2004
10.00
10.00
9.879
9.934
254,403
-0.14(-1.37%)
Feb 25, 2004
9.934
10.07
9.879
10.07
270,349
+0.07(+0.72%)
Feb 24, 2004
9.834
10.02
9.774
10.00
382,511
+0.17(+1.68%)
Feb 23, 2004
9.895
9.934
9.801
9.834
378,344
+0.03(+0.28%)
Feb 20, 2004
9.928
9.995
9.752
9.807
398,819
-0.01(-0.11%)
Feb 19, 2004
10.03
10.10
9.796
9.818
360,949
-0.26(-2.57%)
Feb 18, 2004
10.10
10.15
10.05
10.08
245,162
-0.08(-0.76%)
Feb 17, 2004
9.989
10.15
9.983
10.15
194,245
+0.14(+1.38%)
Feb 13, 2004
9.934
10.04
9.917
10.02
312,025
+0.08(+0.78%)
Feb 12, 2004
9.934
10.02
9.917
9.939
329,058
-0.05(-0.50%)
Feb 11, 2004
9.961
10.06
9.934
9.989
307,676
-0.02(-0.22%)
Feb 10, 2004
9.823
10.01
9.763
10.01
568,241
+0.19(+1.97%)
Feb 09, 2004
9.912
9.934
9.746
9.818
337,755
-0.15(-1.50%)
Feb 06, 2004
9.801
9.967
9.752
9.967
171,233
+0.12(+1.18%)
Feb 05, 2004
9.685
9.862
9.647
9.851
284,483
+0.17(+1.71%)
Feb 04, 2004
9.823
9.840
9.597
9.685
333,044
-0.25(-2.50%)
Feb 03, 2004
9.879
9.989
9.768
9.934
238,820
+0.00(+0.00%)
Feb 02, 2004
9.823
9.956
9.713
9.934
202,037
+0.08(+0.84%)
Jan 30, 2004
9.884
10.02
9.785
9.851
297,348
-0.15(-1.49%)
Jan 29, 2004
9.823
10.06
9.823
10.00
384,686
+0.29(+2.95%)
Jan 28, 2004
9.989
10.25
9.713
9.713
475,829
-0.22(-2.17%)
Jan 27, 2004
10.02
10.07
9.879
9.928
192,433
-0.09(-0.94%)
Jan 26, 2004
10.14
10.20
9.923
10.02
216,170
-0.20(-2.00%)
Jan 23, 2004
10.07
10.23
9.950
10.23
268,718
+0.17(+1.70%)
Jan 22, 2004
10.10
10.18
9.934
10.06
312,025
-0.13(-1.30%)
Jan 21, 2004
10.02
10.20
10.02
10.19
251,142
+0.10(+0.99%)
Jan 20, 2004
9.906
10.12
9.906
10.09
306,226
+0.14(+1.39%)
Jan 16, 2004
10.07
10.08
9.939
9.950
244,619
-0.05(-0.50%)
Jan 15, 2004
10.10
10.15
9.961
10.00
258,027
-0.12(-1.15%)
Jan 14, 2004
10.01
10.12
9.995
10.12
324,709
+0.10(+1.05%)
Jan 13, 2004
10.01
10.04
9.895
10.01
233,928
+0.03(+0.33%)
Jan 12, 2004
10.02
10.09
9.956
9.978
239,545
+0.01(+0.11%)
Jan 09, 2004
10.00
10.11
9.923
9.967
377,257
-0.10(-1.04%)
Jan 08, 2004
9.983
10.18
9.967
10.07
499,204
+0.09(+0.88%)
Jan 07, 2004
9.934
10.01
9.868
9.983
501,741
+0.05(+0.50%)
Jan 06, 2004
9.989
10.08
9.928
9.934
333,588
-0.01(-0.11%)
Jan 05, 2004
10.20
10.21
9.917
9.945
210,010
-0.20(-2.01%)
Jan 02, 2004
10.07
10.21
9.934
10.15
295,536
+0.15(+1.49%)
Dec 31, 2003
10.28
10.28
9.967
10.00
411,685
-0.29(-2.79%)
Dec 30, 2003
10.05
10.32
10.03
10.29
344,097
+0.24(+2.42%)
Dec 29, 2003
9.978
10.14
9.912
10.04
417,483
+0.07(+0.66%)
Dec 26, 2003
9.906
10.04
9.906
9.978
71,573
+0.02(+0.22%)
Dec 24, 2003
10.19
10.20
9.950
9.956
231,029
-0.24(-2.33%)
Dec 23, 2003
9.823
10.19
9.801
10.19
482,896
+0.37(+3.76%)
Dec 22, 2003
9.636
9.823
9.619
9.823
237,914
+0.16(+1.66%)
Dec 19, 2003
9.746
9.796
9.592
9.663
283,577
-0.10(-1.02%)
Dec 18, 2003
9.724
9.823
9.619
9.763
198,775
-0.05(-0.51%)
Dec 17, 2003
9.730
9.823
9.647
9.812
181,742
+0.02(+0.17%)
Dec 16, 2003
9.713
9.851
9.619
9.796
230,666
+0.06(+0.57%)
Dec 15, 2003
9.879
9.901
9.603
9.741
267,631
-0.12(-1.23%)
Dec 12, 2003
9.873
9.917
9.757
9.862
121,584
-0.01(-0.06%)
Dec 11, 2003
9.630
9.868
9.619
9.868
402,262
+0.20(+2.11%)
Dec 10, 2003
9.741
9.741
9.547
9.663
235,378
-0.08(-0.79%)
Dec 09, 2003
9.708
9.741
9.647
9.741
314,924
-0.02(-0.23%)
Dec 08, 2003
9.625
9.790
9.625
9.763
304,052
+0.20(+2.14%)
Dec 05, 2003
9.625
9.669
9.514
9.559
271,799
-0.06(-0.57%)
Dec 04, 2003
9.536
9.652
9.536
9.614
316,011
+0.03(+0.35%)
Dec 03, 2003
9.752
9.752
9.514
9.581
770,097
-0.17(-1.70%)
Dec 02, 2003
9.934
9.934
9.746
9.746
435,784
-0.19(-1.89%)
Dec 01, 2003
9.768
9.934
9.768
9.934
244,800
+0.20(+2.04%)
Nov 28, 2003
9.636
9.812
9.636
9.735
148,402
+0.12(+1.20%)
Nov 26, 2003
9.708
9.746
9.663
9.619
279,409
-0.09(-0.91%)
Nov 25, 2003
9.614
9.746
9.614
9.708
482,352
+0.01(+0.11%)
Nov 24, 2003
9.382
9.741
9.327
9.697
1,140,468
+0.38(+4.03%)
Nov 21, 2003
9.410
9.415
9.216
9.321
235,015
-0.10(-1.11%)
Nov 20, 2003
9.443
9.498
9.327
9.426
468,944
-0.21(-2.18%)
Nov 19, 2003
9.437
9.663
9.404
9.636
435,240
+0.17(+1.81%)
Nov 18, 2003
9.680
9.724
9.492
9.465
191,708
-0.17(-1.78%)
Nov 17, 2003
9.503
9.641
9.437
9.636
293,361
-0.02(-0.17%)
Nov 14, 2003
9.741
9.741
9.702
9.652
271,436
-0.05(-0.51%)
Nov 13, 2003
9.774
9.774
9.697
9.702
196,238
-0.12(-1.24%)
Nov 12, 2003
9.713
9.823
9.641
9.823
318,186
+0.11(+1.14%)
Nov 11, 2003
9.752
9.774
9.547
9.713
192,071
-0.06(-0.62%)
Nov 10, 2003
9.730
9.823
9.680
9.774
316,736
+0.04(+0.40%)
Nov 07, 2003
9.879
9.890
9.724
9.735
267,993
-0.09(-0.90%)
Nov 06, 2003
9.868
9.879
9.724
9.823
166,884
+0.09(+0.96%)
Nov 05, 2003
9.603
9.757
9.525
9.730
242,444
+0.04(+0.46%)
Nov 04, 2003
9.658
9.724
9.658
9.685
241,665
+0.07(+0.75%)
Nov 03, 2003
9.465
9.625
9.398
9.614
231,935
+0.23(+2.47%)
Oct 31, 2003
9.437
9.581
9.382
9.382
258,209
-0.06(-0.58%)
Oct 30, 2003
9.354
9.514
9.354
9.437
269,805
+0.12(+1.24%)
Oct 29, 2003
9.139
9.459
9.139
9.321
738,931
+0.13(+1.38%)
Oct 28, 2003
8.985
9.194
8.968
9.194
229,760
+0.17(+1.90%)
Oct 27, 2003
8.786
9.023
8.786
9.023
191,165
+0.19(+2.19%)
Oct 24, 2003
8.874
9.106
8.731
8.830
535,987
+0.01(+0.13%)
Oct 23, 2003
8.802
8.858
8.720
8.819
235,196
-0.04(-0.44%)
Oct 22, 2003
8.775
8.858
8.687
8.858
413,315
-0.02(-0.19%)
Oct 21, 2003
8.813
8.896
8.813
8.874
226,861
+0.02(+0.19%)
Oct 20, 2003
8.725
8.858
8.720
8.858
401,175
+0.13(+1.52%)
Oct 17, 2003
8.830
8.858
8.681
8.725
268,175
-0.11(-1.25%)
Oct 16, 2003
8.836
8.896
8.780
8.836
182,286
+0.00(+0.00%)
Oct 15, 2003
8.940
8.974
8.830
8.836
206,567
-0.11(-1.23%)
Oct 14, 2003
8.869
8.946
8.841
8.946
241,901
+0.09(+1.06%)
Oct 13, 2003
8.797
8.929
8.797
8.852
163,623
+0.09(+1.01%)
Oct 10, 2003
8.841
8.885
8.692
8.764
329,964
-0.13(-1.49%)
Oct 09, 2003
8.874
9.007
8.841
8.896
405,705
+0.15(+1.70%)
Oct 08, 2003
8.918
8.918
8.885
8.747
214,902
-0.18(-2.04%)
Oct 07, 2003
9.018
9.018
8.902
8.929
346,996
-0.09(-1.04%)
Oct 06, 2003
9.023
9.023
8.985
9.023
221,788
+0.06(+0.62%)
Oct 03, 2003
8.913
9.106
8.869
8.968
719,180
+0.06(+0.68%)
Oct 02, 2003
8.836
8.913
8.786
8.907
178,118
+0.06(+0.62%)
Oct 01, 2003
8.604
8.852
8.604
8.852
291,006
+0.25(+2.95%)
Sep 30, 2003
8.664
8.747
8.499
8.598
348,990
-0.07(-0.76%)
Sep 29, 2003
8.493
8.670
8.444
8.664
240,089
+0.27(+3.22%)
Sep 26, 2003
8.372
8.493
8.245
8.394
149,308
+0.00(+0.00%)
Sep 25, 2003
8.488
8.576
8.372
8.394
207,654
-0.18(-2.06%)
Sep 24, 2003
8.615
8.681
8.455
8.571
139,885
-0.08(-0.89%)
Sep 23, 2003
8.653
8.786
8.604
8.648
150,033
+0.04(+0.51%)
Sep 22, 2003
8.642
8.659
8.538
8.604
163,260
-0.09(-1.08%)
Sep 19, 2003
8.808
8.808
8.698
8.698
244,800
-0.15(-1.68%)
Sep 18, 2003
8.775
8.847
8.753
8.847
183,736
+0.13(+1.46%)
Sep 17, 2003
8.797
8.797
8.703
8.720
200,768
-0.06(-0.63%)
Sep 16, 2003
8.764
8.836
8.703
8.775
175,038
+0.01(+0.13%)
Sep 15, 2003
8.830
8.885
8.609
8.764
312,206
-0.13(-1.49%)
Sep 12, 2003
8.714
8.896
8.676
8.896
185,004
+0.12(+1.38%)
Sep 11, 2003
8.720
8.830
8.604
8.775
280,315
+0.11(+1.27%)
Sep 10, 2003
8.753
8.797
8.554
8.664
312,931
-0.08(-0.95%)
Sep 09, 2003
8.891
8.891
8.637
8.747
242,988
-0.08(-0.94%)
Sep 08, 2003
8.802
8.985
8.786
8.830
228,311
+0.08(+0.88%)
Sep 05, 2003
8.764
8.963
8.747
8.753
249,149
-0.10(-1.12%)
Sep 04, 2003
9.089
9.123
8.852
8.852
251,323
-0.22(-2.43%)
Sep 03, 2003
8.929
9.078
8.863
9.073
315,649
+0.23(+2.56%)
Sep 02, 2003
8.609
8.913
8.609
8.847
427,630
+0.25(+2.95%)
Aug 29, 2003
8.609
8.664
8.527
8.593
191,165
-0.07(-0.76%)
Aug 28, 2003
8.642
8.720
8.499
8.659
348,084
+0.05(+0.58%)
Aug 27, 2003
8.769
8.769
8.598
8.609
398,819
-0.10(-1.14%)
Aug 26, 2003
8.670
8.736
8.637
8.709
391,753
+0.04(+0.45%)
Aug 25, 2003
8.582
8.769
8.582
8.670
342,466
+0.12(+1.35%)
Aug 22, 2003
8.802
8.802
8.538
8.554
372,908
-0.22(-2.52%)
Aug 21, 2003
8.775
8.830
8.731
8.775
236,102
-0.02(-0.25%)
Aug 20, 2003
8.863
8.885
8.615
8.797
270,168
-0.07(-0.75%)
Aug 19, 2003
8.637
8.885
8.637
8.863
545,591
+0.26(+3.08%)
Aug 18, 2003
8.504
8.620
8.466
8.598
1,733,896
+0.15(+1.76%)
Aug 15, 2003
8.361
8.692
8.350
8.449
216,170
+0.05(+0.59%)
Aug 14, 2003
8.394
8.471
8.383
8.400
338,480
+0.00(+0.00%)
Aug 13, 2003
8.416
8.493
8.361
8.400
210,553
+0.06(+0.66%)
Aug 12, 2003
8.306
8.394
8.278
8.344
166,884
+0.07(+0.80%)
Aug 11, 2003
8.206
8.278
8.179
8.278
206,748
+0.06(+0.74%)
Aug 08, 2003
8.267
8.311
8.146
8.217
425,637
-0.05(-0.60%)
Aug 07, 2003
8.223
8.311
8.135
8.267
258,571
+0.04(+0.54%)
Aug 06, 2003
8.146
8.267
8.113
8.223
186,635
+0.08(+0.95%)
Aug 05, 2003
8.157
8.262
8.135
8.146
413,859
-0.01(-0.14%)
Aug 04, 2003
8.162
8.251
8.024
8.157
367,834
+0.00(+0.00%)
Aug 01, 2003
8.140
8.273
7.947
8.157
325,977
+0.02(+0.20%)
Jul 31, 2003
8.217
8.278
8.118
8.140
448,468
-0.09(-1.07%)
Jul 30, 2003
8.113
8.278
8.057
8.229
727,515
+0.14(+1.77%)
Jul 29, 2003
7.947
8.096
7.947
8.085
328,152
+0.11(+1.38%)
Jul 28, 2003
7.925
8.030
7.919
7.975
358,412
+0.06(+0.70%)
Jul 25, 2003
7.892
8.046
7.892
7.919
367,834
-0.01(-0.07%)
Jul 24, 2003
7.848
7.969
7.837
7.925
411,685
+0.11(+1.41%)
Jul 23, 2003
7.776
7.848
7.677
7.815
383,780
+0.09(+1.22%)
Jul 22, 2003
7.721
7.837
7.688
7.721
401,900
+0.01(+0.07%)
Jul 21, 2003
7.837
7.848
7.693
7.715
253,497
-0.13(-1.62%)
Jul 18, 2003
7.748
7.859
7.715
7.842
177,756
+0.08(+1.07%)
Jul 17, 2003
8.030
8.030
7.732
7.759
304,052
-0.29(-3.63%)
Jul 16, 2003
8.079
8.091
7.975
8.052
222,875
-0.03(-0.34%)
Jul 15, 2003
7.919
8.085
7.919
8.079
391,934
+0.13(+1.60%)
Jul 14, 2003
8.068
8.140
7.947
7.953
191,708
-0.06(-0.76%)
Jul 11, 2003
8.008
8.102
7.975
8.013
277,778
+0.00(+0.00%)
Jul 10, 2003
8.091
8.096
7.986
8.013
459,702
-0.12(-1.49%)
Jul 09, 2003
8.140
8.140
7.947
8.135
273,067
-0.01(-0.14%)
Jul 08, 2003
8.019
8.195
7.964
8.146
266,363
+0.18(+2.29%)
Jul 07, 2003
7.919
8.002
7.892
7.964
123,034
+0.10(+1.26%)
Jul 03, 2003
7.975
7.975
7.853
7.864
94,042
-0.17(-2.06%)
Jul 02, 2003
7.870
8.030
7.809
8.030
502,647
+0.17(+2.11%)
Jul 01, 2003
7.864
7.925
7.798
7.864
384,505
+0.06(+0.71%)
Jun 30, 2003
7.721
7.815
7.666
7.809
501,922
+0.10(+1.29%)
Jun 27, 2003
7.743
7.776
7.671
7.710
332,319
-0.09(-1.13%)
Jun 26, 2003
7.853
7.853
7.677
7.798
682,578
-0.14(-1.74%)
Jun 25, 2003
7.864
7.942
7.793
7.936
215,083
+0.07(+0.91%)
Jun 24, 2003
7.897
7.958
7.781
7.864
273,792
-0.03(-0.42%)
Jun 23, 2003
7.975
8.041
7.859
7.897
203,849
+0.01(+0.07%)
Jun 20, 2003
8.013
8.102
7.892
7.892
219,613
-0.07(-0.83%)
Jun 19, 2003
7.919
8.140
7.864
7.958
227,405
-0.02(-0.21%)
Jun 18, 2003
7.919
7.975
7.859
7.975
101,109
+0.06(+0.77%)
Jun 17, 2003
8.052
8.052
7.870
7.914
126,114
-0.08(-1.04%)
Jun 16, 2003
7.936
8.030
7.903
7.997
282,489
+0.14(+1.76%)
Jun 13, 2003
8.024
8.046
7.859
7.859
418,751
-0.11(-1.38%)
Jun 12, 2003
8.030
8.118
7.969
7.969
116,511
-0.09(-1.10%)
Jun 11, 2003
8.030
8.146
7.936
8.057
173,407
-0.01(-0.14%)
Jun 10, 2003
7.826
8.113
7.826
8.068
213,996
+0.30(+3.84%)
Jun 09, 2003
7.969
8.008
7.770
7.770
137,530
-0.23(-2.90%)
Jun 06, 2003
7.975
8.168
7.947
8.002
433,066
+0.12(+1.47%)
Jun 05, 2003
7.770
7.925
7.721
7.886
299,884
+0.12(+1.49%)
Jun 04, 2003
7.726
7.826
7.710
7.770
172,683
+0.04(+0.57%)
Jun 03, 2003
7.754
7.831
7.649
7.726
182,467
-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.