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
Harvard Bioscience
(NQ:
HBIO
)
3.170
+0.050 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
3.025
3.033
2.767
2.820
138,890
-0.20(-6.53%)
May 29, 2003
2.896
3.017
2.881
3.017
124,645
+0.13(+4.46%)
May 28, 2003
2.843
2.896
2.798
2.889
86,262
+0.11(+4.10%)
May 27, 2003
2.714
2.843
2.654
2.775
128,074
+0.12(+4.57%)
May 23, 2003
2.585
2.691
2.585
2.654
80,063
+0.04(+1.45%)
May 22, 2003
2.502
2.646
2.502
2.616
26,775
+0.09(+3.60%)
May 21, 2003
2.835
2.835
2.487
2.525
97,342
+0.02(+0.60%)
May 20, 2003
2.509
2.532
2.494
2.509
65,818
+0.01(+0.30%)
May 19, 2003
2.820
2.873
2.449
2.502
181,890
-0.33(-11.76%)
May 16, 2003
2.881
2.942
2.775
2.835
112,510
-0.08(-2.60%)
May 15, 2003
2.790
2.934
2.790
2.911
27,962
+0.11(+3.78%)
May 14, 2003
2.835
2.934
2.805
2.805
45,901
-0.11(-3.90%)
May 13, 2003
2.942
2.942
2.737
2.919
38,910
+0.08(+2.94%)
May 12, 2003
2.775
2.873
2.729
2.835
40,097
-0.01(-0.27%)
May 09, 2003
2.616
2.873
2.616
2.843
12,134
+0.20(+7.45%)
May 08, 2003
2.714
2.873
2.623
2.646
34,162
-0.09(-3.32%)
May 07, 2003
2.805
2.889
2.616
2.737
25,588
-0.02(-0.55%)
May 06, 2003
2.714
2.782
2.608
2.752
138,890
+0.10(+3.71%)
May 05, 2003
2.767
2.767
2.654
2.654
34,821
+0.00(+0.00%)
May 02, 2003
2.578
2.729
2.578
2.654
32,711
+0.00(+0.00%)
May 01, 2003
2.661
2.737
2.578
2.654
50,253
+0.08(+3.24%)
Apr 30, 2003
2.487
2.654
2.426
2.570
46,296
+0.08(+3.04%)
Apr 29, 2003
2.350
2.532
2.305
2.494
116,731
+0.03(+1.23%)
Apr 28, 2003
2.464
2.464
2.396
2.464
16,091
+0.11(+4.50%)
Apr 25, 2003
2.441
2.441
2.350
2.358
234,913
-0.04(-1.58%)
Apr 24, 2003
2.464
2.525
2.396
2.396
49,594
-0.05(-1.86%)
Apr 23, 2003
2.502
2.578
2.418
2.441
101,167
-0.13(-5.01%)
Apr 22, 2003
2.373
2.570
2.312
2.570
19,521
+0.21(+9.00%)
Apr 21, 2003
2.464
2.464
2.350
2.358
22,423
-0.07(-2.81%)
Apr 17, 2003
2.540
2.570
2.290
2.426
199,037
+0.11(+4.92%)
Apr 16, 2003
2.343
2.350
2.312
2.312
14,772
-0.06(-2.56%)
Apr 15, 2003
2.411
2.411
2.343
2.373
21,631
-0.02(-0.95%)
Apr 14, 2003
2.350
2.403
2.350
2.396
12,134
+0.05(+1.94%)
Apr 11, 2003
2.274
2.381
2.244
2.350
210,380
+0.08(+3.33%)
Apr 10, 2003
2.388
2.426
2.244
2.274
205,500
-0.14(-5.66%)
Apr 09, 2003
2.388
2.714
2.388
2.411
35,744
+0.02(+0.63%)
Apr 08, 2003
2.585
2.654
2.388
2.396
44,582
-0.19(-7.33%)
Apr 07, 2003
2.540
2.722
2.464
2.585
39,570
+0.09(+3.62%)
Apr 04, 2003
2.942
2.942
2.426
2.495
71,226
-0.31(-11.05%)
Apr 03, 2003
2.866
2.995
2.767
2.805
19,916
-0.05(-1.60%)
Apr 02, 2003
2.813
2.942
2.798
2.851
45,241
+0.05(+1.90%)
Apr 01, 2003
2.828
2.843
2.661
2.798
33,502
-0.05(-1.60%)
Mar 31, 2003
2.881
2.881
2.661
2.843
34,162
-0.11(-3.60%)
Mar 28, 2003
2.699
2.949
2.699
2.949
26,248
+0.17(+6.28%)
Mar 27, 2003
2.767
2.813
2.714
2.775
21,886
-0.05(-1.64%)
Mar 26, 2003
2.843
2.957
2.782
2.821
22,859
-0.10(-3.35%)
Mar 25, 2003
2.843
2.934
2.843
2.919
41,944
+0.06(+2.12%)
Mar 24, 2003
2.964
3.055
2.813
2.858
67,928
-0.11(-3.83%)
Mar 21, 2003
3.025
3.033
2.745
2.972
65,601
+0.17(+5.95%)
Mar 20, 2003
2.699
2.972
2.616
2.805
23,471
-0.02(-0.54%)
Mar 19, 2003
2.699
2.820
2.616
2.820
9,628
+0.08(+2.76%)
Mar 18, 2003
2.654
2.911
2.608
2.744
49,068
-0.10(-3.47%)
Mar 17, 2003
2.646
2.843
2.494
2.843
42,208
+0.15(+5.63%)
Mar 14, 2003
2.631
2.729
2.555
2.691
20,193
+0.05(+1.75%)
Mar 13, 2003
2.441
2.646
2.441
2.645
46,428
+0.13(+5.09%)
Mar 12, 2003
2.396
2.517
2.388
2.517
30,037
+0.11(+4.40%)
Mar 11, 2003
2.418
2.464
2.388
2.411
52,628
+0.02(+0.95%)
Mar 10, 2003
2.403
2.411
2.320
2.388
12,662
+0.02(+0.64%)
Mar 07, 2003
2.487
2.608
2.350
2.373
40,097
-0.17(-6.85%)
Mar 06, 2003
2.388
2.554
2.365
2.547
130,317
+0.16(+6.67%)
Mar 05, 2003
2.449
2.449
2.388
2.388
24,929
-0.07(-2.78%)
Mar 04, 2003
2.502
2.563
2.426
2.456
53,947
-0.05(-1.82%)
Mar 03, 2003
2.661
2.691
2.418
2.502
16,751
-0.15(-5.71%)
Feb 28, 2003
2.472
2.661
2.472
2.654
36,404
+0.09(+3.55%)
Feb 27, 2003
2.274
2.616
2.274
2.563
34,294
+0.22(+9.39%)
Feb 26, 2003
2.312
2.365
2.274
2.343
34,030
-0.02(-0.64%)
Feb 25, 2003
2.312
2.411
2.274
2.358
30,600
+0.08(+3.32%)
Feb 24, 2003
2.343
2.350
2.274
2.282
45,637
-0.07(-2.90%)
Feb 21, 2003
2.312
2.388
2.259
2.350
16,883
+0.05(+1.97%)
Feb 20, 2003
2.237
2.320
2.237
2.305
8,969
+0.04(+1.67%)
Feb 19, 2003
2.274
2.320
2.221
2.267
8,573
-0.02(-0.66%)
Feb 18, 2003
2.335
2.343
2.237
2.282
26,511
-0.07(-2.90%)
Feb 14, 2003
2.335
2.388
2.335
2.350
171,338
+0.00(+0.00%)
Feb 13, 2003
2.388
2.388
2.343
2.350
16,883
-0.02(-0.96%)
Feb 12, 2003
2.388
2.494
2.350
2.373
37,855
-0.06(-2.49%)
Feb 11, 2003
2.388
2.472
2.350
2.434
48,011
+0.03(+1.26%)
Feb 10, 2003
2.350
2.403
2.282
2.403
481,698
+0.05(+2.26%)
Feb 07, 2003
2.358
2.411
2.343
2.350
46,165
-0.01(-0.32%)
Feb 06, 2003
2.350
2.396
2.320
2.358
37,987
-0.02(-0.92%)
Feb 05, 2003
2.373
2.381
2.312
2.380
41,152
+0.03(+1.26%)
Feb 04, 2003
2.282
2.373
2.274
2.350
75,710
+0.01(+0.36%)
Feb 03, 2003
2.274
2.418
2.237
2.342
135,461
+0.06(+2.62%)
Jan 31, 2003
2.024
2.328
2.024
2.282
87,054
+0.12(+5.61%)
Jan 30, 2003
2.123
2.161
2.002
2.161
59,311
+0.04(+1.79%)
Jan 29, 2003
2.115
2.123
2.085
2.123
15,959
+0.01(+0.36%)
Jan 28, 2003
2.092
2.123
1.994
2.115
31,392
+0.02(+0.72%)
Jan 27, 2003
2.199
2.199
2.092
2.100
38,119
-0.02(-1.07%)
Jan 24, 2003
2.252
2.274
2.108
2.123
28,886
-0.14(-6.04%)
Jan 23, 2003
2.244
2.282
2.214
2.259
19,653
+0.01(+0.34%)
Jan 22, 2003
2.274
2.274
2.244
2.252
13,321
+0.01(+0.34%)
Jan 21, 2003
2.237
2.305
2.237
2.244
17,806
+0.02(+1.02%)
Jan 17, 2003
2.282
2.350
2.206
2.221
63,971
-0.09(-3.93%)
Jan 16, 2003
2.320
2.350
2.274
2.312
32,579
-0.04(-1.61%)
Jan 15, 2003
2.388
2.388
2.320
2.350
21,631
-0.06(-2.48%)
Jan 14, 2003
2.502
2.509
2.335
2.410
124,117
+0.05(+2.22%)
Jan 13, 2003
2.403
2.426
2.274
2.358
1,082,239
-0.04(-1.58%)
Jan 10, 2003
2.388
2.426
2.365
2.396
56,453
+0.01(+0.32%)
Jan 09, 2003
2.381
2.464
2.297
2.388
66,081
+0.03(+1.29%)
Jan 08, 2003
2.373
2.418
2.350
2.358
107,762
-0.02(-0.96%)
Jan 07, 2003
2.464
2.464
2.297
2.381
67,137
-0.07(-2.79%)
Jan 06, 2003
2.464
2.464
2.426
2.449
40,361
+0.02(+0.94%)
Jan 03, 2003
2.532
2.532
2.411
2.426
78,612
-0.04(-1.54%)
Jan 02, 2003
2.540
2.646
2.350
2.464
54,474
+0.07(+2.85%)
Dec 31, 2002
2.282
2.502
2.282
2.396
106,970
+0.10(+4.29%)
Dec 30, 2002
2.426
2.464
2.274
2.297
67,532
-0.10(-4.11%)
Dec 27, 2002
2.449
2.494
2.350
2.396
68,983
-0.07(-2.89%)
Dec 26, 2002
2.388
2.472
2.290
2.467
197,718
+0.14(+5.99%)
Dec 24, 2002
2.282
2.456
2.274
2.328
58,167
+0.00(+0.00%)
Dec 23, 2002
2.479
2.479
2.274
2.328
51,441
-0.05(-2.20%)
Dec 20, 2002
2.479
2.479
2.312
2.380
993,866
+0.01(+0.29%)
Dec 19, 2002
2.373
2.381
2.312
2.373
64,235
-0.02(-0.67%)
Dec 18, 2002
2.434
2.463
2.335
2.389
34,821
-0.03(-1.22%)
Dec 17, 2002
2.494
2.623
2.343
2.418
140,605
-0.07(-2.74%)
Dec 16, 2002
2.350
2.487
2.320
2.487
77,689
+0.12(+5.13%)
Dec 13, 2002
2.434
2.578
2.350
2.365
302,182
-0.14(-5.43%)
Dec 12, 2002
2.426
2.608
2.426
2.501
337,532
+0.04(+1.51%)
Dec 11, 2002
2.464
2.540
2.396
2.464
338,719
+0.00(+0.00%)
Dec 10, 2002
2.396
2.517
2.358
2.464
247,312
+0.05(+2.20%)
Dec 09, 2002
2.616
2.623
2.411
2.411
224,493
-0.21(-8.09%)
Dec 06, 2002
2.638
2.729
2.623
2.623
34,557
-0.01(-0.29%)
Dec 05, 2002
2.835
2.904
2.616
2.631
57,772
-0.07(-2.53%)
Dec 04, 2002
2.669
2.729
2.646
2.699
43,395
+0.02(+0.85%)
Dec 03, 2002
2.843
2.881
2.676
2.676
41,548
-0.20(-6.86%)
Dec 02, 2002
2.661
2.881
2.661
2.873
114,093
+0.28(+10.82%)
Nov 29, 2002
2.570
2.767
2.570
2.593
50,122
+0.02(+0.59%)
Nov 27, 2002
2.767
2.767
2.494
2.578
51,572
-0.15(-5.56%)
Nov 26, 2002
2.494
2.760
2.494
2.729
83,492
+0.15(+5.91%)
Nov 25, 2002
2.502
2.593
2.464
2.577
213,678
+0.04(+1.46%)
Nov 22, 2002
2.563
2.616
2.509
2.540
47,879
+0.00(+0.00%)
Nov 21, 2002
2.555
2.669
2.464
2.540
47,352
+0.04(+1.79%)
Nov 20, 2002
2.297
2.517
2.297
2.495
29,149
+0.04(+1.57%)
Nov 19, 2002
2.427
2.517
2.290
2.456
79,799
+0.03(+1.25%)
Nov 18, 2002
2.464
2.517
2.350
2.426
208,797
-0.04(-1.54%)
Nov 15, 2002
2.426
2.517
2.426
2.464
74,259
-0.02(-0.91%)
Nov 14, 2002
2.274
2.502
2.274
2.487
63,048
+0.21(+9.33%)
Nov 13, 2002
2.282
2.464
2.259
2.274
34,425
+0.02(+0.67%)
Nov 12, 2002
2.403
2.532
2.259
2.259
78,216
-0.11(-4.49%)
Nov 11, 2002
2.449
2.449
2.274
2.365
12,530
-0.06(-2.50%)
Nov 08, 2002
2.464
2.472
2.350
2.426
62,388
-0.03(-1.23%)
Nov 07, 2002
2.274
2.563
2.274
2.456
195,080
-0.05(-1.82%)
Nov 06, 2002
2.502
2.555
2.335
2.502
130,449
+0.00(+0.00%)
Nov 05, 2002
2.593
2.654
2.426
2.502
108,158
-0.08(-2.94%)
Nov 04, 2002
2.418
2.578
2.403
2.578
385,543
+0.20(+8.28%)
Nov 01, 2002
2.274
2.388
2.237
2.381
115,676
+0.11(+4.67%)
Oct 31, 2002
2.259
2.312
2.229
2.274
110,826
+0.05(+2.39%)
Oct 30, 2002
2.221
2.297
2.221
2.221
66,873
-0.01(-0.34%)
Oct 29, 2002
2.259
2.259
2.032
2.229
32,600
+0.08(+3.52%)
Oct 28, 2002
2.274
2.274
2.123
2.153
53,419
-0.11(-5.02%)
Oct 25, 2002
2.237
2.290
2.024
2.267
141,832
+0.14(+6.82%)
Oct 24, 2002
2.146
2.161
1.895
2.122
53,480
-0.03(-1.44%)
Oct 23, 2002
2.024
2.153
1.971
2.153
51,441
+0.22(+11.37%)
Oct 22, 2002
2.055
2.138
1.926
1.933
49,198
-0.13(-6.25%)
Oct 21, 2002
2.092
2.153
2.024
2.062
29,149
+0.02(+0.74%)
Oct 18, 2002
2.168
2.176
1.926
2.047
40,150
-0.08(-3.91%)
Oct 17, 2002
2.123
2.130
1.918
2.130
64,367
+0.07(+3.31%)
Oct 16, 2002
2.024
2.123
1.911
2.062
55,218
-0.04(-1.81%)
Oct 15, 2002
2.305
2.305
2.115
2.100
116,335
-0.14(-6.42%)
Oct 14, 2002
2.267
2.282
2.153
2.244
45,769
-0.02(-1.00%)
Oct 11, 2002
2.161
2.312
2.161
2.267
66,345
+0.05(+2.05%)
Oct 10, 2002
2.180
2.274
2.168
2.221
20,254
-0.00(-0.03%)
Oct 09, 2002
2.191
2.282
2.085
2.222
96,682
-0.01(-0.64%)
Oct 08, 2002
2.161
2.237
2.062
2.237
76,633
+0.09(+4.24%)
Oct 07, 2002
2.229
2.305
2.130
2.146
43,368
-0.02(-1.05%)
Oct 04, 2002
2.168
2.350
2.130
2.168
53,419
+0.01(+0.35%)
Oct 03, 2002
2.062
2.312
2.062
2.161
52,891
+0.09(+4.40%)
Oct 02, 2002
2.267
2.403
2.062
2.070
156,301
-0.31(-13.06%)
Oct 01, 2002
2.320
2.388
2.161
2.381
103,277
+0.08(+3.63%)
Sep 30, 2002
2.350
2.449
2.237
2.297
70,024
-0.05(-2.26%)
Sep 27, 2002
2.085
2.434
2.085
2.350
184,660
+0.12(+5.44%)
Sep 26, 2002
2.055
2.252
2.009
2.229
271,054
+0.11(+5.38%)
Sep 25, 2002
2.047
2.168
1.880
2.115
342,808
+0.09(+4.49%)
Sep 24, 2002
2.047
2.161
1.986
2.024
115,689
-0.08(-3.96%)
Sep 23, 2002
2.161
2.312
1.971
2.108
176,614
-0.03(-1.42%)
Sep 20, 2002
2.153
2.350
2.047
2.138
379,769
+0.15(+7.67%)
Sep 19, 2002
1.773
2.350
1.713
1.986
1,558,405
+0.28(+16.40%)
Sep 18, 2002
2.540
2.563
1.600
1.706
2,626,764
-1.99(-53.80%)
Sep 16, 2002
3.503
3.867
3.503
3.692
30,205
+0.05(+1.46%)
Sep 13, 2002
3.609
3.708
3.412
3.639
25,501
+0.15(+4.35%)
Sep 12, 2002
3.601
3.707
3.480
3.487
24,401
-0.12(-3.36%)
Sep 11, 2002
3.791
3.791
3.594
3.609
55,134
-0.24(-6.11%)
Sep 10, 2002
3.897
3.944
3.836
3.844
192,969
-0.05(-1.32%)
Sep 09, 2002
3.791
3.920
3.753
3.895
79,535
+0.07(+1.74%)
Sep 06, 2002
3.753
3.867
3.715
3.829
70,302
+0.07(+1.81%)
Sep 05, 2002
3.571
3.791
3.427
3.760
77,029
+0.20(+5.53%)
Sep 04, 2002
3.184
3.563
3.184
3.563
43,548
+0.39(+12.44%)
Sep 03, 2002
3.556
3.640
3.154
3.169
41,605
-0.43(-12.00%)
Aug 30, 2002
3.798
3.798
3.419
3.601
50,122
-0.20(-5.38%)
Aug 29, 2002
3.685
3.821
3.632
3.806
79,667
+0.20(+5.46%)
Aug 28, 2002
3.616
3.768
3.609
3.609
183,604
-0.03(-0.83%)
Aug 27, 2002
3.609
3.844
3.609
3.639
316,691
+0.06(+1.69%)
Aug 26, 2002
3.601
3.639
3.525
3.578
45,214
-0.04(-1.05%)
Aug 23, 2002
3.419
3.783
3.419
3.616
160,758
+0.10(+2.82%)
Aug 22, 2002
3.177
3.601
3.086
3.517
187,825
+0.45(+14.83%)
Aug 21, 2002
3.108
3.177
2.919
3.063
145,485
-0.05(-1.70%)
Aug 20, 2002
3.275
3.366
3.116
3.116
89,296
-0.22(-6.59%)
Aug 16, 2002
3.423
3.510
3.328
3.336
72,413
-0.06(-1.79%)
Aug 15, 2002
3.563
3.591
3.351
3.397
109,477
-0.09(-2.61%)
Aug 14, 2002
3.412
3.495
3.336
3.487
43,395
+0.06(+1.77%)
Aug 13, 2002
3.723
3.783
3.427
3.427
64,499
-0.29(-7.76%)
Aug 12, 2002
3.828
3.829
3.677
3.715
77,425
+0.04(+1.03%)
Aug 07, 2002
3.829
3.829
3.563
3.677
94,440
-0.10(-2.61%)
Aug 06, 2002
3.745
3.867
3.647
3.776
71,094
+0.22(+6.18%)
Aug 05, 2002
3.647
3.677
3.510
3.556
3,811,910
-0.11(-3.10%)
Aug 02, 2002
3.821
3.904
3.647
3.669
65,818
-0.11(-2.99%)
Aug 01, 2002
3.715
3.791
3.525
3.782
71,226
-0.12(-3.13%)
Jul 31, 2002
3.905
3.942
3.654
3.904
157,752
+0.00(+0.00%)
Jul 30, 2002
4.882
4.883
3.867
3.904
649,211
-0.98(-20.03%)
Jul 29, 2002
4.882
5.102
4.882
4.882
81,250
+0.08(+1.72%)
Jul 26, 2002
4.397
4.814
4.397
4.800
51,803
+0.40(+8.97%)
Jul 25, 2002
4.314
4.549
4.170
4.405
71,094
+0.08(+1.93%)
Jul 24, 2002
4.139
4.321
3.904
4.321
137,307
+0.33(+8.37%)
Jul 23, 2002
4.230
4.268
3.988
3.988
99,188
-0.17(-4.19%)
Jul 22, 2002
4.086
4.215
3.973
4.162
109,345
-0.01(-0.18%)
Jul 19, 2002
4.556
4.556
3.867
4.170
159,599
+0.12(+3.00%)
Jul 17, 2002
3.912
4.064
3.791
4.049
187,298
-0.17(-3.96%)
Jul 12, 2002
4.246
4.397
4.147
4.215
76,238
-0.13(-2.95%)
Jul 11, 2002
4.549
4.556
4.148
4.343
97,210
-0.21(-4.52%)
Jul 10, 2002
4.549
4.549
4.170
4.549
43,922
+0.00(+0.00%)
Jul 09, 2002
4.450
4.549
4.450
4.549
100,903
+0.10(+2.21%)
Jul 08, 2002
4.572
4.633
4.450
4.450
121,479
-0.12(-2.65%)
Jul 05, 2002
4.223
4.572
4.223
4.572
33,370
+0.44(+10.64%)
Jul 04, 2002
4.049
4.230
3.806
4.132
71,885
+0.00(+0.00%)
Jul 03, 2002
4.049
4.230
3.806
4.132
71,885
+0.18(+4.61%)
Jul 02, 2002
3.836
4.018
3.715
3.950
92,461
+0.16(+4.20%)
Jul 01, 2002
4.083
4.083
3.791
3.791
232,935
-0.45(-10.55%)
Jun 28, 2002
3.798
4.314
3.791
4.238
538,943
+0.47(+12.45%)
Jun 27, 2002
3.791
3.958
3.760
3.769
849,172
-0.06(-1.56%)
Jun 26, 2002
3.776
3.904
3.753
3.829
652,377
-0.04(-0.98%)
Jun 25, 2002
3.867
3.942
3.776
3.867
239,134
-0.07(-1.73%)
Jun 21, 2002
4.033
4.064
3.996
3.935
288,729
-0.01(-0.19%)
Jun 20, 2002
3.791
3.980
3.753
3.942
148,255
+0.15(+4.00%)
Jun 19, 2002
4.018
4.018
3.662
3.791
293,213
-0.37(-8.93%)
Jun 18, 2002
3.783
4.170
3.783
4.162
47,615
+0.24(+6.21%)
Jun 17, 2002
3.412
3.942
3.375
3.919
103,277
+0.51(+14.87%)
Jun 14, 2002
3.412
3.487
3.184
3.412
357,317
-0.23(-6.27%)
Jun 12, 2002
3.912
4.018
3.487
3.640
181,362
-0.31(-7.85%)
Jun 11, 2002
4.359
4.446
3.920
3.950
99,320
-0.26(-6.14%)
Jun 10, 2002
4.025
4.587
4.018
4.208
115,544
+0.14(+3.37%)
Jun 07, 2002
3.366
4.321
3.086
4.071
382,905
+0.10(+2.48%)
Jun 06, 2002
4.625
4.776
3.942
3.973
386,862
-0.65(-14.10%)
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.