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
Scansource Inc
(NQ:
SCSC
)
44.38
+0.38 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
13.28
13.37
13.14
13.31
301,600
+0.04(+0.28%)
May 27, 2004
13.15
13.42
13.12
13.28
528,400
+0.10(+0.78%)
May 26, 2004
13.17
13.25
12.98
13.17
393,400
+0.06(+0.46%)
May 25, 2004
12.95
13.12
12.88
13.11
308,200
+0.11(+0.87%)
May 24, 2004
13.01
13.19
12.89
13.00
179,400
+0.07(+0.58%)
May 21, 2004
13.25
13.28
12.90
12.93
311,000
-0.24(-1.80%)
May 20, 2004
12.86
13.23
12.86
13.16
346,600
+0.28(+2.13%)
May 19, 2004
12.91
13.15
12.81
12.89
208,800
-0.02(-0.14%)
May 18, 2004
12.42
12.96
12.38
12.90
202,800
+0.60(+4.92%)
May 17, 2004
12.59
12.75
12.25
12.30
120,800
-0.33(-2.61%)
May 14, 2004
13.04
13.04
12.59
12.63
120,000
-0.30(-2.28%)
May 13, 2004
13.01
13.07
12.77
12.93
162,800
-0.13(-0.98%)
May 12, 2004
13.01
13.12
12.55
13.05
151,800
+0.11(+0.87%)
May 11, 2004
12.57
13.05
12.57
12.94
251,000
+0.30(+2.41%)
May 10, 2004
13.17
13.18
12.20
12.63
417,000
-0.63(-4.75%)
May 07, 2004
13.48
13.50
13.27
13.27
154,800
-0.21(-1.58%)
May 06, 2004
13.68
13.68
13.20
13.48
342,800
-0.09(-0.68%)
May 05, 2004
13.75
13.75
13.56
13.57
255,800
-0.13(-0.95%)
May 04, 2004
13.76
13.89
13.60
13.70
410,000
-0.06(-0.42%)
May 03, 2004
13.91
13.91
13.69
13.76
411,400
-0.05(-0.36%)
Apr 30, 2004
13.90
13.97
13.70
13.81
619,000
-0.19(-1.36%)
Apr 29, 2004
13.79
14.20
13.39
14.00
3,491,400
+0.71(+5.32%)
Apr 28, 2004
13.28
13.68
13.24
13.29
279,600
+0.05(+0.42%)
Apr 27, 2004
14.18
14.30
13.18
13.23
472,800
-0.77(-5.46%)
Apr 26, 2004
13.22
14.55
13.13
14.00
1,088,800
+0.87(+6.65%)
Apr 23, 2004
13.12
13.62
13.06
13.13
671,000
+0.31(+2.46%)
Apr 22, 2004
12.40
12.92
12.40
12.81
81,800
+0.38(+3.02%)
Apr 21, 2004
12.15
12.58
12.06
12.44
91,400
+0.25(+2.03%)
Apr 20, 2004
12.46
12.71
12.14
12.19
64,000
-0.16(-1.26%)
Apr 19, 2004
12.44
12.47
12.06
12.35
77,800
-0.12(-0.98%)
Apr 16, 2004
12.24
12.51
12.07
12.47
79,400
+0.24(+2.00%)
Apr 15, 2004
12.41
12.44
12.11
12.22
53,600
-0.12(-0.93%)
Apr 14, 2004
12.44
12.66
12.30
12.34
48,400
-0.15(-1.22%)
Apr 13, 2004
12.81
12.82
12.30
12.49
191,400
-0.27(-2.14%)
Apr 12, 2004
12.67
12.90
12.67
12.76
92,000
+0.00(+0.00%)
Apr 08, 2004
13.06
13.18
12.69
12.76
127,800
-0.29(-2.20%)
Apr 07, 2004
12.82
13.06
12.68
13.05
113,000
+0.27(+2.09%)
Apr 06, 2004
12.97
13.24
12.64
12.78
255,600
-0.22(-1.67%)
Apr 05, 2004
12.85
13.00
12.74
13.00
178,400
+0.27(+2.14%)
Apr 02, 2004
12.46
12.79
12.46
12.73
145,800
+0.36(+2.93%)
Apr 01, 2004
11.88
12.47
11.83
12.37
148,800
+0.38(+3.19%)
Mar 31, 2004
12.04
12.23
11.66
11.98
140,800
+0.03(+0.21%)
Mar 30, 2004
11.59
12.31
11.57
11.96
269,200
+0.27(+2.33%)
Mar 29, 2004
11.34
11.88
11.31
11.69
138,000
+0.37(+3.29%)
Mar 26, 2004
11.51
11.58
11.25
11.31
96,000
-0.26(-2.20%)
Mar 25, 2004
10.96
11.59
10.93
11.57
139,800
+0.63(+5.76%)
Mar 24, 2004
11.11
11.25
10.90
10.94
77,400
-0.19(-1.66%)
Mar 23, 2004
11.07
11.27
11.02
11.12
76,200
+0.04(+0.38%)
Mar 22, 2004
11.19
11.29
11.01
11.08
119,200
-0.13(-1.18%)
Mar 19, 2004
11.34
11.36
11.10
11.21
118,200
+0.01(+0.11%)
Mar 18, 2004
11.33
11.34
11.17
11.20
97,200
-0.09(-0.78%)
Mar 17, 2004
11.00
11.33
10.97
11.29
252,200
+0.31(+2.87%)
Mar 16, 2004
10.80
11.12
10.79
10.97
167,400
+0.12(+1.13%)
Mar 15, 2004
11.43
11.43
10.76
10.85
253,200
-0.60(-5.20%)
Mar 12, 2004
11.28
11.65
11.28
11.45
171,800
+0.21(+1.82%)
Mar 11, 2004
11.15
11.48
11.14
11.24
156,800
+0.04(+0.36%)
Mar 10, 2004
11.49
11.51
11.17
11.20
211,200
-0.44(-3.76%)
Mar 09, 2004
11.76
11.76
11.24
11.64
255,200
-0.12(-1.00%)
Mar 08, 2004
12.12
12.16
11.73
11.76
142,400
-0.30(-2.52%)
Mar 05, 2004
12.10
12.14
12.04
12.06
140,400
-0.07(-0.54%)
Mar 04, 2004
12.11
12.15
12.00
12.12
80,600
+0.03(+0.21%)
Mar 03, 2004
12.12
12.14
12.02
12.10
137,800
-0.00(-0.02%)
Mar 02, 2004
12.12
12.17
12.05
12.10
564,400
+0.00(+0.02%)
Mar 01, 2004
11.97
12.15
11.92
12.10
241,000
+0.18(+1.53%)
Feb 27, 2004
11.74
12.00
11.72
11.92
104,000
+0.20(+1.70%)
Feb 26, 2004
11.54
11.78
11.49
11.72
110,200
+0.17(+1.52%)
Feb 25, 2004
11.47
11.79
11.38
11.54
156,200
+0.09(+0.81%)
Feb 24, 2004
11.46
11.68
11.17
11.45
351,000
-0.01(-0.07%)
Feb 23, 2004
12.01
12.09
11.37
11.46
405,200
-0.62(-5.13%)
Feb 20, 2004
12.45
12.51
11.70
12.08
300,000
-0.38(-3.09%)
Feb 19, 2004
12.48
12.57
12.38
12.46
148,800
-0.11(-0.86%)
Feb 18, 2004
12.74
12.81
12.56
12.57
100,400
-0.18(-1.39%)
Feb 17, 2004
12.88
13.03
12.64
12.75
191,000
+0.15(+1.19%)
Feb 13, 2004
12.68
12.75
12.34
12.60
158,000
-0.04(-0.34%)
Feb 12, 2004
12.90
12.92
12.32
12.64
390,000
-0.29(-2.28%)
Feb 11, 2004
12.97
13.51
12.78
12.94
277,000
+0.00(+0.02%)
Feb 10, 2004
12.87
12.94
12.83
12.93
221,400
+0.14(+1.13%)
Feb 09, 2004
12.87
12.89
12.61
12.79
322,800
+0.05(+0.39%)
Feb 06, 2004
12.74
12.88
12.70
12.74
272,800
+0.01(+0.10%)
Feb 05, 2004
12.62
12.89
12.54
12.72
170,600
+0.05(+0.41%)
Feb 04, 2004
12.96
13.05
12.62
12.67
189,600
-0.11(-0.82%)
Feb 03, 2004
12.96
13.08
12.71
12.78
127,400
-0.15(-1.16%)
Feb 02, 2004
12.56
13.14
12.56
12.93
156,600
+0.34(+2.70%)
Jan 30, 2004
13.24
13.27
12.47
12.59
205,800
-0.67(-5.07%)
Jan 29, 2004
12.90
13.37
12.60
13.26
516,400
+0.38(+2.97%)
Jan 28, 2004
13.03
13.14
12.79
12.88
252,400
-0.06(-0.46%)
Jan 27, 2004
13.13
13.18
12.88
12.94
250,200
-0.21(-1.62%)
Jan 26, 2004
12.62
13.21
12.61
13.15
607,400
+0.47(+3.75%)
Jan 23, 2004
13.00
13.00
11.94
12.68
972,400
-0.76(-5.67%)
Jan 22, 2004
13.52
13.61
13.32
13.44
436,600
-0.15(-1.09%)
Jan 21, 2004
13.62
13.77
13.52
13.59
459,800
-0.10(-0.75%)
Jan 20, 2004
13.65
13.75
13.65
13.69
303,200
+0.01(+0.05%)
Jan 16, 2004
13.68
13.79
13.57
13.68
174,600
-0.00(-0.02%)
Jan 15, 2004
13.79
13.95
13.68
13.68
164,528
-0.12(-0.91%)
Jan 14, 2004
13.70
13.95
13.65
13.81
407,546
+0.11(+0.80%)
Jan 13, 2004
13.43
13.70
13.21
13.70
437,016
+0.28(+2.05%)
Jan 12, 2004
12.65
13.43
12.65
13.42
425,124
+0.76(+6.04%)
Jan 09, 2004
12.73
12.83
12.63
12.66
133,432
-0.07(-0.59%)
Jan 08, 2004
12.60
12.81
12.47
12.73
296,724
+0.16(+1.29%)
Jan 07, 2004
12.28
12.57
12.12
12.57
272,392
+0.28(+2.30%)
Jan 06, 2004
12.39
12.62
12.27
12.29
686,200
+0.63(+5.36%)
Jan 05, 2004
11.53
11.73
11.53
11.66
129,800
+0.13(+1.15%)
Jan 02, 2004
11.41
11.60
11.38
11.53
83,800
+0.12(+1.10%)
Dec 31, 2003
11.65
11.70
11.39
11.40
89,600
-0.29(-2.52%)
Dec 30, 2003
11.79
11.88
11.61
11.70
97,708
-0.11(-0.95%)
Dec 29, 2003
11.30
11.81
11.30
11.81
229,092
+0.45(+3.96%)
Dec 26, 2003
11.25
11.36
11.25
11.36
15,772
+0.16(+1.43%)
Dec 24, 2003
11.22
11.37
11.18
11.20
111,612
-0.05(-0.42%)
Dec 23, 2003
11.17
11.30
11.12
11.25
197,640
+0.13(+1.15%)
Dec 22, 2003
11.11
11.17
11.10
11.12
104,318
-0.04(-0.36%)
Dec 19, 2003
11.18
11.25
11.07
11.16
98,800
+0.12(+1.09%)
Dec 18, 2003
10.81
11.25
10.81
11.04
131,616
+0.13(+1.24%)
Dec 17, 2003
10.99
11.04
10.63
10.91
164,080
-0.06(-0.59%)
Dec 16, 2003
10.79
11.06
10.62
10.97
126,606
+0.03(+0.30%)
Dec 15, 2003
11.11
11.37
10.94
10.94
344,372
-0.19(-1.66%)
Dec 12, 2003
11.26
11.46
11.04
11.12
223,224
-0.09(-0.84%)
Dec 11, 2003
11.02
11.25
11.00
11.22
214,600
+0.26(+2.39%)
Dec 10, 2003
10.76
11.10
10.76
10.96
148,138
+0.17(+1.53%)
Dec 09, 2003
10.84
11.09
10.75
10.79
106,506
-0.11(-1.01%)
Dec 08, 2003
10.73
11.15
10.54
10.90
128,016
+0.12(+1.07%)
Dec 05, 2003
10.99
10.99
10.88
10.79
51,114
-0.20(-1.84%)
Dec 04, 2003
10.88
11.03
10.88
10.99
155,876
+0.05(+0.43%)
Dec 03, 2003
11.13
11.15
10.85
10.94
175,718
-0.23(-2.06%)
Dec 02, 2003
11.10
11.25
10.97
11.17
208,960
+0.08(+0.77%)
Dec 01, 2003
11.11
11.15
11.00
11.09
223,092
+0.18(+1.63%)
Nov 28, 2003
10.81
10.98
10.81
10.91
20,736
-0.00(-0.02%)
Nov 26, 2003
10.75
10.91
10.69
10.91
63,856
+0.21(+1.96%)
Nov 25, 2003
10.75
10.82
10.52
10.70
87,068
+0.11(+1.04%)
Nov 24, 2003
10.11
10.65
10.11
10.59
196,054
+0.37(+3.59%)
Nov 21, 2003
10.05
10.27
10.18
10.22
296,452
+0.17(+1.74%)
Nov 20, 2003
10.21
10.22
10.03
10.05
246,202
-0.20(-1.95%)
Nov 19, 2003
10.27
10.32
10.12
10.25
224,690
-0.06(-0.61%)
Nov 18, 2003
10.40
10.50
10.27
10.31
322,938
-0.12(-1.20%)
Nov 17, 2003
10.72
10.72
10.23
10.44
154,492
-0.31(-2.91%)
Nov 14, 2003
10.87
10.92
10.75
10.75
59,894
-0.13(-1.19%)
Nov 13, 2003
10.83
10.89
10.80
10.88
51,756
+0.01(+0.05%)
Nov 12, 2003
10.72
10.88
10.58
10.88
102,516
+0.22(+2.11%)
Nov 11, 2003
10.68
10.68
10.53
10.65
146,602
-0.01(-0.12%)
Nov 10, 2003
10.84
10.93
10.65
10.66
158,834
-0.18(-1.68%)
Nov 07, 2003
11.00
11.00
10.71
10.85
92,292
-0.05(-0.50%)
Nov 06, 2003
11.00
11.01
10.84
10.90
115,766
-0.07(-0.62%)
Nov 05, 2003
11.00
11.00
10.75
10.97
150,562
-0.02(-0.18%)
Nov 04, 2003
11.01
11.01
10.77
10.99
127,820
+0.01(+0.09%)
Nov 03, 2003
10.78
11.05
10.75
10.98
229,888
+0.23(+2.12%)
Oct 31, 2003
10.51
10.78
10.49
10.75
179,386
+0.21(+1.94%)
Oct 30, 2003
10.59
10.59
10.43
10.54
122,586
-0.04(-0.35%)
Oct 29, 2003
10.43
10.75
10.43
10.58
174,954
+0.07(+0.64%)
Oct 28, 2003
10.33
10.52
10.22
10.52
181,792
+0.22(+2.13%)
Oct 27, 2003
10.46
10.65
10.18
10.30
190,600
-0.16(-1.50%)
Oct 24, 2003
9.643
10.85
9.500
10.45
628,800
+0.72(+7.40%)
Oct 23, 2003
10.29
10.29
9.512
9.732
586,000
-0.60(-5.78%)
Oct 22, 2003
10.57
10.57
10.20
10.33
138,400
-0.21(-1.97%)
Oct 21, 2003
10.33
10.57
10.07
10.54
263,198
+0.16(+1.54%)
Oct 20, 2003
10.46
10.59
10.30
10.38
133,546
-0.09(-0.84%)
Oct 17, 2003
10.51
10.53
10.42
10.46
127,660
-0.04(-0.33%)
Oct 16, 2003
10.38
10.53
10.40
10.50
184,402
+0.12(+1.16%)
Oct 15, 2003
10.50
10.66
10.32
10.38
278,240
-0.08(-0.81%)
Oct 14, 2003
10.38
10.53
10.38
10.46
112,014
-0.02(-0.14%)
Oct 13, 2003
10.47
10.50
10.31
10.48
123,246
+0.02(+0.16%)
Oct 10, 2003
10.30
10.51
10.30
10.46
153,292
+0.09(+0.85%)
Oct 09, 2003
10.48
10.71
10.19
10.38
305,720
+0.02(+0.17%)
Oct 08, 2003
10.85
11.12
10.36
10.36
759,012
+0.17(+1.67%)
Oct 07, 2003
9.390
10.21
9.325
10.19
507,680
+0.79(+8.35%)
Oct 06, 2003
9.525
9.547
9.383
9.402
126,800
-0.10(-1.03%)
Oct 03, 2003
9.338
9.575
9.315
9.500
117,848
+0.19(+1.99%)
Oct 02, 2003
9.250
9.315
9.125
9.315
57,500
+0.20(+2.22%)
Oct 01, 2003
9.050
9.363
9.025
9.113
240,324
-0.01(-0.16%)
Sep 30, 2003
8.470
9.213
8.470
9.127
521,674
+0.39(+4.52%)
Sep 29, 2003
8.825
8.890
8.488
8.732
212,390
-0.10(-1.10%)
Sep 26, 2003
8.925
8.982
8.825
8.830
201,808
-0.10(-1.09%)
Sep 25, 2003
8.988
9.100
8.875
8.928
261,604
-0.02(-0.22%)
Sep 24, 2003
9.043
9.080
8.842
8.947
357,290
-0.10(-1.05%)
Sep 23, 2003
8.800
9.088
8.800
9.043
332,198
+0.20(+2.20%)
Sep 22, 2003
9.178
9.178
8.783
8.848
438,578
-0.35(-3.83%)
Sep 19, 2003
9.533
9.582
9.190
9.200
146,410
-0.28(-2.95%)
Sep 18, 2003
9.137
9.575
9.137
9.480
145,334
+0.24(+2.60%)
Sep 17, 2003
9.162
9.240
9.078
9.240
105,580
+0.04(+0.46%)
Sep 16, 2003
9.012
9.213
8.943
9.197
95,882
+0.21(+2.39%)
Sep 15, 2003
8.965
9.012
8.920
8.982
43,800
+0.06(+0.70%)
Sep 12, 2003
9.025
9.025
8.838
8.920
115,600
-0.03(-0.31%)
Sep 11, 2003
8.793
9.022
8.793
8.947
231,000
+0.06(+0.68%)
Sep 10, 2003
9.188
9.190
8.762
8.887
272,200
-0.39(-4.15%)
Sep 09, 2003
9.525
9.525
9.200
9.273
192,400
-0.16(-1.75%)
Sep 08, 2003
9.405
9.562
9.405
9.438
332,200
+0.03(+0.35%)
Sep 05, 2003
9.438
9.498
9.400
9.405
108,700
-0.07(-0.69%)
Sep 04, 2003
9.492
9.500
9.438
9.470
116,600
-0.03(-0.32%)
Sep 03, 2003
9.450
9.623
9.450
9.500
85,400
+0.02(+0.16%)
Sep 02, 2003
9.438
9.688
9.295
9.485
288,000
+0.02(+0.26%)
Aug 29, 2003
9.615
9.637
9.450
9.460
182,200
-0.02(-0.26%)
Aug 28, 2003
9.335
9.535
9.255
9.485
149,800
+0.18(+1.91%)
Aug 27, 2003
9.065
9.325
9.050
9.307
243,000
+0.22(+2.42%)
Aug 26, 2003
9.262
9.262
8.943
9.088
335,600
-0.22(-2.42%)
Aug 25, 2003
9.572
9.572
9.280
9.312
228,000
-0.24(-2.49%)
Aug 22, 2003
9.613
9.700
9.525
9.550
214,200
-0.08(-0.80%)
Aug 21, 2003
9.620
9.750
9.555
9.627
225,000
+0.04(+0.39%)
Aug 20, 2003
9.525
9.658
9.400
9.590
262,400
+0.08(+0.81%)
Aug 19, 2003
9.508
9.633
9.475
9.512
338,400
+0.04(+0.40%)
Aug 18, 2003
9.540
9.635
9.275
9.475
1,154,200
-0.12(-1.20%)
Aug 15, 2003
8.533
9.775
8.515
9.590
826,600
+1.06(+12.39%)
Aug 14, 2003
8.265
8.537
8.265
8.533
245,200
+0.27(+3.27%)
Aug 13, 2003
8.135
8.375
8.065
8.262
177,400
+0.11(+1.38%)
Aug 12, 2003
7.997
8.175
7.973
8.150
140,200
+0.15(+1.88%)
Aug 11, 2003
8.000
8.000
7.940
8.000
210,600
+0.06(+0.72%)
Aug 08, 2003
7.910
8.107
7.910
7.942
285,200
+0.04(+0.44%)
Aug 07, 2003
8.055
8.075
7.850
7.907
659,800
-0.15(-1.80%)
Aug 06, 2003
8.280
8.310
8.053
8.053
176,000
-0.20(-2.39%)
Aug 05, 2003
8.498
8.498
8.248
8.250
451,000
-0.19(-2.22%)
Aug 04, 2003
8.492
8.492
8.322
8.438
335,000
+0.05(+0.56%)
Aug 01, 2003
8.450
8.525
8.312
8.390
184,000
+0.00(+0.00%)
Jul 31, 2003
8.500
8.540
8.387
8.390
217,000
-0.08(-1.00%)
Jul 30, 2003
8.300
8.505
8.220
8.475
417,400
+0.22(+2.73%)
Jul 29, 2003
8.175
8.360
7.995
8.250
894,800
-0.24(-2.80%)
Jul 28, 2003
8.463
8.512
8.453
8.488
193,400
-0.01(-0.12%)
Jul 25, 2003
8.463
8.545
8.213
8.498
191,000
-0.00(-0.03%)
Jul 24, 2003
8.463
8.595
8.463
8.500
223,000
+0.00(+0.00%)
Jul 23, 2003
8.498
8.562
8.425
8.500
283,400
+0.00(+0.00%)
Jul 22, 2003
8.425
8.562
8.325
8.500
371,000
+0.15(+1.80%)
Jul 21, 2003
8.175
8.488
8.175
8.350
683,000
+0.13(+1.61%)
Jul 18, 2003
8.162
8.275
8.162
8.217
334,200
+0.04(+0.49%)
Jul 17, 2003
8.133
8.460
8.100
8.178
644,600
-0.07(-0.88%)
Jul 16, 2003
7.938
8.307
7.900
8.250
583,000
+0.35(+4.43%)
Jul 15, 2003
7.497
7.905
7.405
7.900
458,600
+0.58(+7.85%)
Jul 14, 2003
7.263
7.400
7.228
7.325
188,200
+0.09(+1.21%)
Jul 11, 2003
7.205
7.275
7.190
7.237
11,200
+0.03(+0.45%)
Jul 10, 2003
7.325
7.325
7.135
7.205
131,200
-0.11(-1.50%)
Jul 09, 2003
7.370
7.402
7.260
7.315
243,800
+0.02(+0.27%)
Jul 08, 2003
7.264
7.362
7.180
7.295
427,600
+0.03(+0.41%)
Jul 07, 2003
7.175
7.345
7.062
7.265
267,400
+0.15(+2.14%)
Jul 03, 2003
7.225
7.225
6.947
7.112
83,000
+0.04(+0.64%)
Jul 02, 2003
6.688
7.095
6.662
7.067
226,400
+0.39(+5.88%)
Jul 01, 2003
6.688
6.718
6.595
6.675
131,000
-0.01(-0.19%)
Jun 30, 2003
6.688
6.888
6.685
6.688
130,200
-0.10(-1.51%)
Jun 27, 2003
6.620
6.790
6.625
6.790
112,200
+0.17(+2.57%)
Jun 26, 2003
6.565
6.647
6.505
6.620
189,800
+0.09(+1.38%)
Jun 25, 2003
6.535
6.793
6.505
6.530
168,600
-0.02(-0.27%)
Jun 24, 2003
6.500
6.605
6.500
6.548
225,400
-0.02(-0.27%)
Jun 23, 2003
6.895
6.970
6.375
6.565
457,600
-0.38(-5.44%)
Jun 20, 2003
6.893
7.013
6.812
6.942
146,400
+0.09(+1.31%)
Jun 19, 2003
6.963
7.013
6.825
6.853
161,600
-0.13(-1.93%)
Jun 18, 2003
7.025
7.037
6.890
6.987
203,600
-0.01(-0.18%)
Jun 17, 2003
7.088
7.088
6.925
7.000
380,400
+0.01(+0.14%)
Jun 16, 2003
7.000
7.125
6.940
6.990
372,800
-0.01(-0.14%)
Jun 13, 2003
7.000
7.000
6.938
7.000
250,400
+0.00(+0.04%)
Jun 12, 2003
6.888
7.122
6.850
6.997
216,400
-0.11(-1.58%)
Jun 11, 2003
7.375
7.375
7.015
7.110
301,600
-0.28(-3.76%)
Jun 10, 2003
6.650
7.400
6.582
7.388
666,400
+0.83(+12.57%)
Jun 09, 2003
7.147
7.200
6.565
6.562
322,000
-0.58(-8.18%)
Jun 06, 2003
7.122
7.295
7.080
7.147
495,400
+0.04(+0.53%)
Jun 05, 2003
6.925
7.112
6.800
7.110
157,400
+0.16(+2.34%)
Jun 04, 2003
6.812
7.112
6.812
6.947
233,000
+0.13(+1.87%)
Jun 03, 2003
6.700
6.875
6.655
6.820
288,800
+0.01(+0.11%)
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.