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
Scientific Games
(NQ:
SGMS
)
58.07
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 28, 2022
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
7.700
7.810
7.550
7.710
458,500
-0.04(-0.52%)
May 29, 2003
7.820
7.860
7.600
7.750
1,319,500
-0.26(-3.25%)
May 28, 2003
7.500
8.060
7.420
8.010
1,242,700
+0.45(+5.95%)
May 27, 2003
7.300
7.590
7.150
7.560
607,100
+0.23(+3.14%)
May 23, 2003
7.430
7.470
7.230
7.330
487,000
-0.07(-0.95%)
May 22, 2003
7.700
7.700
7.370
7.400
337,600
-0.15(-1.99%)
May 21, 2003
7.260
7.670
7.260
7.550
456,600
+0.08(+1.07%)
May 20, 2003
7.450
7.500
7.280
7.470
302,700
+0.19(+2.61%)
May 19, 2003
7.410
7.410
7.190
7.280
405,100
-0.21(-2.80%)
May 16, 2003
7.070
7.520
7.050
7.490
568,400
+0.16(+2.18%)
May 15, 2003
7.610
7.610
7.190
7.330
346,500
-0.21(-2.79%)
May 14, 2003
7.630
7.750
7.460
7.540
286,200
-0.14(-1.81%)
May 13, 2003
7.700
7.750
7.570
7.679
212,300
-0.02(-0.27%)
May 12, 2003
7.600
7.750
7.420
7.700
423,500
+0.20(+2.67%)
May 09, 2003
7.500
7.740
7.400
7.500
293,800
+0.04(+0.54%)
May 08, 2003
7.280
7.700
7.190
7.460
627,100
-0.13(-1.71%)
May 07, 2003
7.220
7.680
7.080
7.590
1,072,500
+0.37(+5.12%)
May 06, 2003
7.240
7.410
6.920
7.220
752,300
+0.07(+0.98%)
May 05, 2003
6.820
7.220
6.750
7.150
677,100
+0.37(+5.46%)
May 02, 2003
6.500
6.910
6.490
6.780
431,000
+0.26(+3.99%)
May 01, 2003
6.400
6.600
6.400
6.520
133,100
+0.00(+0.00%)
Apr 30, 2003
6.580
6.640
6.290
6.520
161,900
-0.06(-0.91%)
Apr 29, 2003
6.500
6.700
6.280
6.580
454,800
+0.12(+1.86%)
Apr 28, 2003
6.130
6.480
6.000
6.460
352,200
+0.33(+5.38%)
Apr 25, 2003
6.320
6.390
5.860
6.130
478,100
-0.22(-3.46%)
Apr 24, 2003
6.560
6.670
6.300
6.350
442,700
-0.22(-3.35%)
Apr 23, 2003
6.420
6.680
6.250
6.570
633,400
+0.14(+2.18%)
Apr 22, 2003
6.280
6.490
6.150
6.430
812,600
+0.18(+2.88%)
Apr 21, 2003
5.920
6.280
5.900
6.250
501,100
+0.37(+6.29%)
Apr 17, 2003
5.900
5.980
5.650
5.880
201,800
+0.01(+0.17%)
Apr 16, 2003
5.850
6.000
5.800
5.870
651,900
+0.05(+0.88%)
Apr 15, 2003
5.850
5.960
5.570
5.819
620,000
-0.00(-0.02%)
Apr 14, 2003
5.350
5.890
5.340
5.820
255,300
+0.32(+5.82%)
Apr 11, 2003
5.700
5.700
5.500
5.500
281,600
-0.03(-0.54%)
Apr 10, 2003
5.570
5.750
5.400
5.530
203,100
-0.05(-0.90%)
Apr 09, 2003
5.360
5.620
5.250
5.580
309,300
+0.22(+4.10%)
Apr 08, 2003
5.150
5.370
5.050
5.360
247,200
+0.23(+4.48%)
Apr 07, 2003
5.250
5.350
5.050
5.130
272,200
-0.07(-1.35%)
Apr 04, 2003
5.420
5.430
5.190
5.200
135,000
-0.20(-3.70%)
Apr 03, 2003
5.430
5.450
5.250
5.400
388,000
+0.10(+1.89%)
Apr 02, 2003
5.290
5.470
5.270
5.300
182,100
+0.01(+0.19%)
Apr 01, 2003
5.410
5.560
5.250
5.290
185,000
-0.11(-2.04%)
Mar 31, 2003
5.450
5.480
5.310
5.400
145,377
-0.05(-0.92%)
Mar 28, 2003
5.300
5.600
5.290
5.450
268,224
+0.15(+2.83%)
Mar 27, 2003
5.300
5.440
5.250
5.300
259,800
-0.08(-1.49%)
Mar 26, 2003
5.459
5.580
5.350
5.380
181,125
-0.07(-1.28%)
Mar 25, 2003
5.490
5.900
5.310
5.450
305,500
-0.14(-2.50%)
Mar 24, 2003
5.900
5.900
5.370
5.590
124,159
-0.21(-3.62%)
Mar 21, 2003
5.910
5.960
5.540
5.800
405,195
+0.06(+1.05%)
Mar 20, 2003
5.630
5.810
5.630
5.740
184,200
+0.08(+1.41%)
Mar 19, 2003
5.560
5.840
5.500
5.660
293,602
+0.11(+1.98%)
Mar 18, 2003
5.400
5.600
5.250
5.550
184,100
+0.02(+0.36%)
Mar 17, 2003
5.270
5.550
5.180
5.530
282,700
+0.21(+3.95%)
Mar 14, 2003
5.770
5.770
5.320
5.320
376,900
-0.40(-6.99%)
Mar 13, 2003
5.490
5.750
5.490
5.720
722,400
+0.29(+5.32%)
Mar 12, 2003
5.200
5.480
5.150
5.431
339,900
+0.28(+5.46%)
Mar 11, 2003
5.080
5.240
4.990
5.150
267,000
+0.14(+2.79%)
Mar 10, 2003
5.010
5.100
4.880
5.010
194,500
+0.03(+0.60%)
Mar 07, 2003
4.800
5.150
4.730
4.980
302,800
+0.09(+1.84%)
Mar 06, 2003
4.870
5.060
4.800
4.890
692,200
+0.04(+0.82%)
Mar 05, 2003
5.090
5.100
4.700
4.850
810,100
-0.24(-4.72%)
Mar 04, 2003
5.150
5.250
5.080
5.090
343,800
-0.06(-1.17%)
Mar 03, 2003
5.250
5.410
5.080
5.150
795,200
-0.07(-1.34%)
Feb 28, 2003
5.340
5.530
5.130
5.220
1,075,700
+0.09(+1.75%)
Feb 27, 2003
5.160
5.270
4.980
5.130
274,600
-0.03(-0.58%)
Feb 26, 2003
5.490
5.490
5.110
5.160
362,100
-0.25(-4.62%)
Feb 25, 2003
5.220
5.500
5.170
5.410
228,300
+0.10(+1.88%)
Feb 24, 2003
5.510
5.590
5.170
5.310
315,700
-0.22(-3.98%)
Feb 21, 2003
5.350
5.540
5.270
5.530
235,900
+0.23(+4.34%)
Feb 20, 2003
5.260
5.390
5.200
5.300
207,100
+0.14(+2.71%)
Feb 19, 2003
5.240
5.250
5.110
5.160
198,900
-0.05(-0.94%)
Feb 18, 2003
5.120
5.360
5.050
5.209
324,400
+0.13(+2.52%)
Feb 14, 2003
5.010
5.270
5.010
5.081
260,000
+0.09(+1.82%)
Feb 13, 2003
5.050
5.300
4.610
4.990
1,432,400
+0.03(+0.60%)
Feb 12, 2003
5.290
5.340
4.960
4.960
411,500
-0.28(-5.34%)
Feb 11, 2003
5.250
5.500
5.070
5.240
370,700
+0.05(+0.96%)
Feb 10, 2003
5.720
5.800
5.190
5.190
798,400
-0.51(-8.95%)
Feb 07, 2003
5.880
5.890
5.610
5.700
230,000
-0.15(-2.56%)
Feb 06, 2003
5.900
6.000
5.820
5.850
252,300
-0.09(-1.50%)
Feb 05, 2003
5.890
5.990
5.790
5.939
408,300
+0.12(+2.04%)
Feb 04, 2003
5.960
5.960
5.710
5.820
208,100
-0.21(-3.47%)
Feb 03, 2003
5.910
6.110
5.910
6.029
184,900
+0.13(+2.19%)
Jan 31, 2003
5.870
6.090
5.690
5.900
428,100
+0.12(+2.08%)
Jan 30, 2003
5.759
5.980
5.750
5.780
310,989
+0.02(+0.36%)
Jan 29, 2003
5.690
5.940
5.570
5.759
440,500
+0.10(+1.73%)
Jan 28, 2003
5.800
5.890
5.300
5.661
1,466,500
-0.04(-0.68%)
Jan 27, 2003
5.990
5.990
5.540
5.700
393,000
-0.21(-3.55%)
Jan 24, 2003
6.250
6.350
5.900
5.910
372,800
-0.34(-5.44%)
Jan 23, 2003
6.220
6.410
6.130
6.250
199,100
-0.02(-0.32%)
Jan 22, 2003
6.550
6.510
6.200
6.270
137,400
-0.14(-2.18%)
Jan 21, 2003
6.550
6.550
6.400
6.410
105,400
-0.09(-1.38%)
Jan 17, 2003
6.690
6.690
6.430
6.500
161,100
-0.23(-3.45%)
Jan 16, 2003
6.490
6.760
6.490
6.732
230,700
+0.23(+3.57%)
Jan 15, 2003
6.710
6.870
6.490
6.500
412,200
-0.24(-3.56%)
Jan 14, 2003
6.870
7.010
6.700
6.740
670,400
-0.16(-2.32%)
Jan 13, 2003
7.110
7.250
6.850
6.900
241,700
-0.22(-3.09%)
Jan 10, 2003
7.140
7.300
7.010
7.120
367,600
-0.08(-1.11%)
Jan 09, 2003
7.150
7.430
7.150
7.200
258,500
-0.05(-0.69%)
Jan 08, 2003
7.060
7.350
6.900
7.250
198,700
+0.15(+2.11%)
Jan 07, 2003
7.459
7.500
7.080
7.100
252,800
-0.31(-4.18%)
Jan 06, 2003
7.340
7.460
7.290
7.410
492,100
+0.08(+1.09%)
Jan 03, 2003
7.150
7.400
7.030
7.330
375,700
+0.19(+2.66%)
Jan 02, 2003
7.310
7.310
6.950
7.140
360,000
-0.12(-1.65%)
Dec 31, 2002
6.900
7.650
6.890
7.260
672,400
+0.41(+5.99%)
Dec 30, 2002
6.850
6.890
6.550
6.850
343,900
+0.08(+1.21%)
Dec 27, 2002
6.850
6.850
6.600
6.768
448,000
+0.01(+0.12%)
Dec 26, 2002
6.370
6.950
6.370
6.760
928,100
+0.40(+6.31%)
Dec 24, 2002
6.350
6.450
6.231
6.359
83,900
-0.01(-0.17%)
Dec 23, 2002
5.510
6.420
5.500
6.370
940,000
+0.09(+1.43%)
Dec 20, 2002
5.510
6.390
5.500
6.280
1,905,000
+0.73(+13.15%)
Dec 19, 2002
5.750
6.020
5.500
5.550
910,600
-0.21(-3.65%)
Dec 18, 2002
5.930
6.000
5.760
5.760
696,300
-0.23(-3.84%)
Dec 17, 2002
5.980
6.090
5.950
5.990
985,500
-0.01(-0.17%)
Dec 16, 2002
6.050
6.090
5.980
6.000
552,200
-0.05(-0.83%)
Dec 13, 2002
6.270
6.270
6.010
6.050
652,500
-0.23(-3.66%)
Dec 12, 2002
6.250
6.350
5.950
6.280
447,400
+0.12(+1.88%)
Dec 11, 2002
5.750
6.200
5.700
6.164
841,500
+0.45(+7.95%)
Dec 10, 2002
6.150
6.300
5.560
5.710
718,600
-0.43(-7.00%)
Dec 09, 2002
6.360
6.450
6.050
6.140
207,900
-0.26(-4.06%)
Dec 06, 2002
6.300
6.450
6.230
6.400
375,400
-0.01(-0.16%)
Dec 05, 2002
6.500
6.570
6.290
6.410
556,600
+0.00(+0.00%)
Dec 04, 2002
6.810
6.950
6.400
6.410
599,100
-0.56(-8.03%)
Dec 03, 2002
6.830
7.030
6.710
6.970
302,200
+0.09(+1.31%)
Dec 02, 2002
7.000
7.190
6.720
6.880
335,300
-0.12(-1.70%)
Nov 29, 2002
6.660
7.000
6.640
6.999
150,800
+0.35(+5.25%)
Nov 27, 2002
6.500
6.800
6.480
6.650
508,100
+0.10(+1.53%)
Nov 26, 2002
6.450
7.000
6.380
6.550
932,800
+0.14(+2.18%)
Nov 25, 2002
6.800
6.800
6.370
6.410
455,700
-0.28(-4.19%)
Nov 22, 2002
6.850
6.900
6.600
6.690
419,600
-0.11(-1.62%)
Nov 21, 2002
6.380
6.960
6.379
6.800
327,900
+0.51(+8.11%)
Nov 20, 2002
6.090
6.350
6.020
6.290
396,700
+0.20(+3.28%)
Nov 19, 2002
6.030
6.450
5.850
6.090
1,254,400
+0.04(+0.66%)
Nov 18, 2002
6.490
6.840
6.050
6.050
502,800
-0.40(-6.20%)
Nov 15, 2002
6.970
7.010
6.320
6.450
263,800
-0.53(-7.59%)
Nov 14, 2002
7.050
7.200
6.750
6.980
295,900
+0.11(+1.60%)
Nov 13, 2002
6.910
7.000
6.820
6.870
361,300
-0.04(-0.59%)
Nov 12, 2002
6.950
7.100
6.840
6.911
330,400
-0.03(-0.43%)
Nov 11, 2002
7.200
7.270
6.750
6.941
283,200
-0.32(-4.39%)
Nov 08, 2002
7.260
7.440
7.130
7.260
120,200
-0.05(-0.68%)
Nov 07, 2002
7.510
7.510
7.241
7.310
170,100
-0.19(-2.53%)
Nov 06, 2002
7.500
7.510
7.170
7.500
224,600
+0.03(+0.40%)
Nov 05, 2002
7.440
7.660
7.400
7.470
324,900
-0.03(-0.40%)
Nov 04, 2002
7.600
7.650
7.050
7.500
1,126,700
-0.07(-0.92%)
Nov 01, 2002
7.430
7.790
7.260
7.570
556,900
-0.05(-0.66%)
Oct 31, 2002
8.100
8.350
6.780
7.620
2,170,500
-0.57(-6.96%)
Oct 30, 2002
7.940
8.340
7.940
8.190
191,045
-0.02(-0.24%)
Oct 29, 2002
8.400
8.470
7.600
8.210
601,926
-0.19(-2.26%)
Oct 28, 2002
8.460
8.600
8.230
8.400
664,300
+0.05(+0.60%)
Oct 25, 2002
8.390
8.400
8.220
8.350
155,300
+0.09(+1.09%)
Oct 24, 2002
7.780
8.700
7.780
8.260
840,300
+0.54(+6.99%)
Oct 23, 2002
7.690
7.900
7.460
7.720
208,700
+0.04(+0.51%)
Oct 22, 2002
7.580
7.900
7.580
7.681
169,900
+0.06(+0.80%)
Oct 21, 2002
7.920
7.980
7.580
7.620
337,859
-0.28(-3.54%)
Oct 18, 2002
7.570
7.900
7.570
7.900
419,900
+0.30(+3.95%)
Oct 17, 2002
7.450
7.840
7.300
7.600
561,200
+0.33(+4.54%)
Oct 16, 2002
7.020
7.500
6.930
7.270
431,320
+0.18(+2.54%)
Oct 15, 2002
6.650
7.150
6.600
7.090
1,432,000
+0.42(+6.30%)
Oct 14, 2002
6.610
6.870
6.450
6.670
186,500
+0.05(+0.76%)
Oct 11, 2002
6.680
6.800
6.560
6.620
315,300
-0.01(-0.15%)
Oct 10, 2002
6.650
6.800
6.331
6.630
281,326
-0.23(-3.35%)
Oct 09, 2002
6.830
7.000
6.640
6.860
143,500
-0.09(-1.29%)
Oct 08, 2002
6.810
7.000
6.660
6.950
120,100
+0.11(+1.61%)
Oct 07, 2002
6.950
7.000
6.730
6.840
405,300
-0.14(-2.01%)
Oct 04, 2002
7.040
7.100
6.800
6.980
199,200
-0.05(-0.71%)
Oct 03, 2002
6.920
7.070
6.920
7.030
409,508
+0.12(+1.74%)
Oct 02, 2002
6.600
6.960
6.600
6.910
350,900
+0.14(+2.07%)
Oct 01, 2002
6.750
7.000
6.490
6.770
133,099
+0.07(+1.03%)
Sep 30, 2002
6.870
6.910
6.620
6.701
375,101
-0.05(-0.73%)
Sep 27, 2002
6.660
7.360
6.600
6.750
653,800
+0.06(+0.90%)
Sep 26, 2002
6.500
6.730
6.400
6.690
88,900
+0.32(+5.02%)
Sep 25, 2002
6.300
6.570
6.270
6.370
237,450
+0.01(+0.16%)
Sep 24, 2002
6.350
6.440
6.190
6.360
209,100
-0.17(-2.60%)
Sep 23, 2002
6.360
6.580
6.210
6.530
163,763
+0.17(+2.67%)
Sep 20, 2002
6.740
6.740
6.230
6.360
312,863
-0.24(-3.64%)
Sep 19, 2002
6.800
6.930
6.530
6.600
146,400
-0.20(-2.94%)
Sep 18, 2002
7.070
7.160
6.770
6.800
18,760,000
-0.33(-4.63%)
Sep 17, 2002
7.370
7.380
7.070
7.130
232,700
-0.20(-2.73%)
Sep 16, 2002
7.340
7.390
7.130
7.330
282,675
+0.00(+0.01%)
Sep 13, 2002
6.940
7.430
6.900
7.329
392,600
+0.44(+6.37%)
Sep 12, 2002
6.950
7.050
6.780
6.890
174,200
-0.06(-0.86%)
Sep 11, 2002
6.650
7.050
6.580
6.950
322,500
+0.30(+4.51%)
Sep 10, 2002
6.900
6.900
6.600
6.650
160,397
-0.20(-2.92%)
Sep 09, 2002
7.010
7.080
6.700
6.850
121,100
-0.14(-1.99%)
Sep 06, 2002
6.960
7.030
6.850
6.989
65,097
+0.05(+0.71%)
Sep 05, 2002
6.780
7.000
6.780
6.940
136,797
+0.04(+0.58%)
Sep 04, 2002
6.700
7.100
6.700
6.900
170,500
+0.25(+3.76%)
Sep 03, 2002
7.090
7.100
6.500
6.650
288,500
-0.59(-8.14%)
Aug 30, 2002
7.200
7.240
7.100
7.239
11,000,000
+0.10(+1.39%)
Aug 29, 2002
7.050
7.260
7.020
7.140
104,800
+0.10(+1.42%)
Aug 28, 2002
7.140
7.140
7.000
7.040
58,938
-0.20(-2.76%)
Aug 27, 2002
7.150
7.250
7.000
7.240
156,700
+0.00(+0.00%)
Aug 26, 2002
7.005
7.350
6.890
7.240
203,200
+0.22(+3.13%)
Aug 23, 2002
7.010
7.250
6.940
7.020
150,460
-0.08(-1.13%)
Aug 22, 2002
7.300
7.300
6.970
7.100
235,700
-0.15(-2.07%)
Aug 21, 2002
7.000
7.301
6.850
7.250
365,400
+0.34(+4.92%)
Aug 20, 2002
6.990
7.020
6.650
6.910
253,000
-0.13(-1.85%)
Aug 16, 2002
6.930
7.040
6.810
7.040
151,100
+0.19(+2.77%)
Aug 15, 2002
6.340
6.940
6.320
6.850
150,300
+0.41(+6.37%)
Aug 14, 2002
6.000
6.550
5.950
6.440
174,100
+0.46(+7.69%)
Aug 13, 2002
6.240
6.300
5.970
5.980
538,380
-0.26(-4.17%)
Aug 12, 2002
6.210
6.340
6.100
6.240
239,800
-0.21(-3.26%)
Aug 07, 2002
6.400
6.490
6.200
6.450
383,300
+0.10(+1.57%)
Aug 06, 2002
6.700
6.910
6.290
6.350
376,294
-0.35(-5.22%)
Aug 05, 2002
7.100
7.190
6.610
6.700
285,000
-0.64(-8.72%)
Aug 02, 2002
7.500
7.549
7.000
7.340
426,420
-0.23(-3.04%)
Aug 01, 2002
7.440
7.600
7.200
7.570
343,269
+0.02(+0.26%)
Jul 31, 2002
7.020
7.550
6.840
7.550
754,800
+0.58(+8.32%)
Jul 30, 2002
6.980
7.100
6.510
6.970
235,950
+0.04(+0.58%)
Jul 29, 2002
6.750
7.130
6.290
6.930
424,200
+0.49(+7.61%)
Jul 26, 2002
6.400
6.450
6.000
6.440
136,900
+0.18(+2.88%)
Jul 25, 2002
6.500
6.790
6.000
6.260
230,700
-0.32(-4.86%)
Jul 24, 2002
6.060
6.640
5.800
6.580
342,105
+0.35(+5.60%)
Jul 23, 2002
6.670
6.850
5.980
6.231
36,700,000
-0.45(-6.72%)
Jul 22, 2002
6.550
6.700
6.270
6.680
123,723
+0.18(+2.77%)
Jul 19, 2002
6.710
6.840
6.500
6.500
216,700
-0.14(-2.11%)
Jul 17, 2002
6.500
6.800
6.500
6.640
338,800
-0.10(-1.48%)
Jul 12, 2002
6.660
6.840
6.550
6.740
612,400
+0.09(+1.35%)
Jul 11, 2002
7.080
7.080
6.260
6.650
370,200
-0.40(-5.67%)
Jul 10, 2002
7.550
7.580
6.800
7.050
696,600
-0.14(-1.95%)
Jul 09, 2002
7.710
7.710
7.190
7.190
382,700
-0.52(-6.74%)
Jul 08, 2002
7.820
7.940
7.400
7.710
303,200
-0.28(-3.50%)
Jul 05, 2002
7.340
8.010
7.340
7.990
229,300
+0.44(+5.83%)
Jul 04, 2002
7.300
7.550
6.990
7.550
233,300
+0.00(+0.00%)
Jul 03, 2002
7.300
7.550
6.990
7.550
233,300
+0.31(+4.28%)
Jul 02, 2002
7.390
7.535
6.750
7.240
499,000
-0.26(-3.47%)
Jul 01, 2002
7.950
7.950
7.400
7.500
363,000
-0.44(-5.54%)
Jun 28, 2002
7.520
8.010
7.360
7.940
1,543,100
+0.36(+4.75%)
Jun 27, 2002
7.300
7.600
7.010
7.580
8,979,200
+0.19(+2.57%)
Jun 26, 2002
7.390
8.000
7.270
7.390
599,100
+0.39(+5.56%)
Jun 25, 2002
7.660
8.050
7.000
7.001
548,500
-1.24(-15.04%)
Jun 21, 2002
8.180
8.500
8.050
8.240
201,000
+0.24(+3.00%)
Jun 20, 2002
8.210
8.280
8.000
8.000
258,500
-0.28(-3.38%)
Jun 19, 2002
8.400
8.489
8.050
8.280
139,700
-0.14(-1.66%)
Jun 18, 2002
8.605
8.700
8.240
8.420
203,500
-0.27(-3.11%)
Jun 17, 2002
8.500
8.960
8.400
8.690
94,100
-0.08(-0.91%)
Jun 14, 2002
8.680
8.840
8.220
8.770
116,600
-0.13(-1.46%)
Jun 12, 2002
8.850
9.090
8.800
8.900
199,500
+0.04(+0.45%)
Jun 11, 2002
9.140
9.250
8.730
8.860
109,300
-0.27(-2.96%)
Jun 10, 2002
8.950
9.280
8.900
9.130
141,800
+0.12(+1.33%)
Jun 07, 2002
8.740
9.250
8.500
9.010
264,600
+0.31(+3.56%)
Jun 06, 2002
8.620
8.800
8.420
8.700
150,700
+0.14(+1.64%)
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.