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
Century Aluminum C
(NQ:
CENX
)
15.24
-0.11 (-0.72%)
Streaming Delayed Price
Updated: 4:00 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 30, 2003
6.600
7.190
6.600
7.000
46,200
+0.31(+4.63%)
May 29, 2003
6.780
6.800
6.450
6.690
11,600
+0.09(+1.36%)
May 28, 2003
6.500
6.770
6.400
6.600
119,200
+0.00(+0.00%)
May 27, 2003
6.600
6.820
6.500
6.600
58,800
-0.02(-0.30%)
May 23, 2003
6.820
6.990
6.620
6.620
19,300
-0.03(-0.45%)
May 22, 2003
6.300
6.840
6.250
6.650
46,500
+0.27(+4.23%)
May 21, 2003
6.220
6.410
6.120
6.380
13,100
+0.04(+0.63%)
May 20, 2003
6.710
6.710
6.170
6.340
27,100
-0.22(-3.35%)
May 19, 2003
6.780
7.100
6.480
6.560
19,700
-0.29(-4.23%)
May 16, 2003
6.700
7.290
6.700
6.850
43,500
-0.06(-0.87%)
May 15, 2003
6.770
7.360
6.770
6.910
82,200
-0.23(-3.22%)
May 14, 2003
7.340
7.610
7.030
7.140
66,500
+0.04(+0.56%)
May 13, 2003
7.160
7.310
7.100
7.100
24,600
+0.04(+0.57%)
May 12, 2003
7.060
7.290
6.900
7.060
24,600
+0.06(+0.86%)
May 09, 2003
7.000
7.100
6.600
7.000
67,518
+0.13(+1.88%)
May 08, 2003
6.840
7.009
6.800
6.871
21,000
+0.03(+0.45%)
May 07, 2003
6.990
6.990
6.810
6.840
17,100
-0.03(-0.44%)
May 06, 2003
6.730
7.010
6.550
6.870
74,900
+0.14(+2.08%)
May 05, 2003
6.540
6.800
6.310
6.730
33,500
+0.27(+4.18%)
May 02, 2003
6.530
6.530
6.150
6.460
46,500
-0.07(-1.07%)
May 01, 2003
6.730
6.780
6.380
6.530
38,700
-0.11(-1.67%)
Apr 30, 2003
6.630
6.930
6.510
6.641
68,100
+0.01(+0.17%)
Apr 29, 2003
6.670
6.900
6.400
6.630
12,200
+0.19(+2.95%)
Apr 28, 2003
6.660
6.900
6.370
6.440
21,500
-0.08(-1.23%)
Apr 25, 2003
6.500
6.780
6.500
6.520
13,300
-0.08(-1.21%)
Apr 24, 2003
6.470
6.740
6.470
6.600
15,300
+0.04(+0.61%)
Apr 23, 2003
6.420
6.780
6.400
6.560
47,700
+0.29(+4.63%)
Apr 22, 2003
6.220
6.590
6.220
6.270
22,800
-0.13(-2.02%)
Apr 21, 2003
6.600
6.600
6.230
6.399
10,200
-0.09(-1.40%)
Apr 17, 2003
6.680
6.680
6.210
6.490
17,600
-0.01(-0.15%)
Apr 16, 2003
6.540
6.620
6.390
6.500
45,000
+0.03(+0.46%)
Apr 15, 2003
6.250
6.510
6.000
6.470
45,900
+0.29(+4.69%)
Apr 14, 2003
5.980
6.200
5.820
6.180
25,400
+0.20(+3.34%)
Apr 11, 2003
6.080
6.280
5.950
5.980
15,700
-0.10(-1.64%)
Apr 10, 2003
6.170
6.190
6.030
6.080
10,300
-0.11(-1.78%)
Apr 09, 2003
6.200
6.310
6.020
6.190
24,100
-0.12(-1.90%)
Apr 08, 2003
6.150
6.350
5.910
6.310
28,700
+0.12(+1.94%)
Apr 07, 2003
6.200
6.460
6.010
6.190
38,500
+0.14(+2.31%)
Apr 04, 2003
6.280
6.300
6.020
6.050
27,300
-0.16(-2.58%)
Apr 03, 2003
6.380
6.380
6.160
6.210
15,300
-0.05(-0.80%)
Apr 02, 2003
6.340
6.400
6.250
6.260
23,300
-0.05(-0.79%)
Apr 01, 2003
6.160
6.380
6.160
6.310
26,300
+0.00(+0.00%)
Mar 31, 2003
6.510
6.720
6.310
6.310
41,385
-0.46(-6.79%)
Mar 28, 2003
6.450
6.800
6.360
6.770
23,662
+0.39(+6.11%)
Mar 27, 2003
6.030
6.380
5.980
6.380
19,840
+0.33(+5.45%)
Mar 26, 2003
6.271
6.271
6.040
6.050
19,200
-0.23(-3.66%)
Mar 25, 2003
6.061
6.300
6.000
6.280
18,120
+0.20(+3.29%)
Mar 24, 2003
6.290
6.520
6.000
6.080
11,900
-0.37(-5.74%)
Mar 21, 2003
6.320
6.750
6.240
6.450
35,027
+0.08(+1.26%)
Mar 20, 2003
6.500
6.500
6.170
6.370
60,600
-0.23(-3.48%)
Mar 19, 2003
6.440
6.600
6.389
6.600
21,000
+0.23(+3.61%)
Mar 18, 2003
6.340
6.470
6.060
6.370
13,900
+0.16(+2.58%)
Mar 17, 2003
5.900
6.250
5.900
6.210
36,855
+0.06(+0.98%)
Mar 14, 2003
5.950
6.220
5.950
6.150
13,800
+0.11(+1.82%)
Mar 13, 2003
6.010
6.100
5.900
6.040
31,100
+0.14(+2.37%)
Mar 12, 2003
6.231
6.231
5.900
5.900
26,500
-0.50(-7.81%)
Mar 11, 2003
6.270
6.680
6.190
6.400
66,100
+0.00(+0.02%)
Mar 10, 2003
6.690
6.690
6.280
6.399
30,500
-0.23(-3.48%)
Mar 07, 2003
6.050
6.630
6.050
6.630
73,800
+0.18(+2.79%)
Mar 06, 2003
6.270
6.450
6.200
6.450
12,400
+0.01(+0.16%)
Mar 05, 2003
6.700
6.700
6.400
6.440
17,300
+0.00(+0.00%)
Mar 04, 2003
6.550
6.550
6.250
6.440
16,600
-0.12(-1.83%)
Mar 03, 2003
6.490
6.700
6.390
6.560
32,400
+0.06(+0.92%)
Feb 28, 2003
6.180
6.510
6.110
6.500
46,800
+0.20(+3.17%)
Feb 27, 2003
6.050
6.300
6.010
6.300
29,500
+0.33(+5.53%)
Feb 26, 2003
6.060
6.170
5.960
5.970
27,500
-0.05(-0.83%)
Feb 25, 2003
6.000
6.050
5.950
6.020
19,400
+0.03(+0.50%)
Feb 24, 2003
6.010
6.140
5.960
5.990
75,700
-0.16(-2.60%)
Feb 21, 2003
6.000
6.150
6.000
6.150
29,000
+0.24(+4.06%)
Feb 20, 2003
5.940
6.010
5.910
5.910
3,700
-0.07(-1.17%)
Feb 19, 2003
6.050
6.230
5.900
5.980
19,100
-0.07(-1.16%)
Feb 18, 2003
5.900
6.050
5.840
6.050
25,700
+0.30(+5.22%)
Feb 14, 2003
5.870
5.900
5.750
5.750
27,200
-0.06(-1.03%)
Feb 13, 2003
5.920
5.990
5.700
5.810
172,400
-0.06(-1.02%)
Feb 12, 2003
5.950
6.300
5.850
5.870
91,500
+0.06(+1.03%)
Feb 11, 2003
6.000
6.250
5.800
5.810
28,400
-0.19(-3.17%)
Feb 10, 2003
5.700
6.000
5.700
6.000
84,200
+0.30(+5.26%)
Feb 07, 2003
5.710
5.980
5.610
5.700
74,200
-0.10(-1.72%)
Feb 06, 2003
6.090
6.090
5.700
5.800
62,600
-0.12(-2.03%)
Feb 05, 2003
6.130
6.220
5.900
5.920
78,900
-0.21(-3.43%)
Feb 04, 2003
6.211
6.390
5.900
6.130
81,200
-0.31(-4.81%)
Feb 03, 2003
6.620
6.800
6.090
6.440
26,100
+0.00(+0.00%)
Jan 31, 2003
6.300
6.800
6.210
6.440
527,900
+0.14(+2.22%)
Jan 30, 2003
6.300
6.360
6.209
6.300
40,800
+0.00(+0.00%)
Jan 29, 2003
6.500
6.500
6.150
6.300
53,600
+0.12(+1.93%)
Jan 28, 2003
6.340
6.649
6.010
6.181
76,000
-0.16(-2.51%)
Jan 27, 2003
6.500
6.740
6.240
6.340
121,000
-0.17(-2.61%)
Jan 24, 2003
6.780
6.840
6.510
6.510
48,000
-0.29(-4.26%)
Jan 23, 2003
6.560
6.840
6.350
6.800
108,200
+0.34(+5.26%)
Jan 22, 2003
6.420
7.100
6.420
6.460
50,600
+0.17(+2.70%)
Jan 21, 2003
6.510
6.510
6.200
6.290
35,400
-0.27(-4.12%)
Jan 17, 2003
6.660
6.940
6.500
6.560
19,400
-0.24(-3.53%)
Jan 16, 2003
6.700
7.000
6.570
6.800
20,300
-0.10(-1.45%)
Jan 15, 2003
7.090
7.090
6.450
6.900
35,200
-0.10(-1.43%)
Jan 14, 2003
6.970
7.100
6.790
7.000
28,700
-0.02(-0.28%)
Jan 13, 2003
7.060
7.140
6.750
7.020
65,400
-0.03(-0.43%)
Jan 10, 2003
6.880
7.100
6.880
7.050
28,200
+0.14(+2.03%)
Jan 09, 2003
7.140
7.160
6.490
6.910
150,100
-0.25(-3.56%)
Jan 08, 2003
7.600
7.600
7.160
7.165
32,700
-0.20(-2.66%)
Jan 07, 2003
7.500
7.550
7.300
7.361
66,400
-0.11(-1.46%)
Jan 06, 2003
7.340
7.650
7.250
7.470
36,000
+0.14(+1.91%)
Jan 03, 2003
7.480
7.480
7.210
7.330
57,100
-0.07(-0.95%)
Jan 02, 2003
7.640
7.640
7.260
7.400
21,600
-0.01(-0.13%)
Dec 31, 2002
7.510
7.660
7.310
7.410
44,500
-0.12(-1.59%)
Dec 30, 2002
7.640
7.640
7.000
7.530
66,800
-0.24(-3.09%)
Dec 27, 2002
7.940
8.050
7.500
7.770
20,500
-0.23(-2.88%)
Dec 26, 2002
8.070
8.170
7.700
8.000
66,000
-0.11(-1.36%)
Dec 24, 2002
8.470
8.510
8.080
8.110
11,000
-0.29(-3.45%)
Dec 23, 2002
7.990
8.630
7.900
8.400
38,700
+0.32(+3.96%)
Dec 20, 2002
7.990
8.220
7.900
8.080
47,200
-0.11(-1.34%)
Dec 19, 2002
7.850
8.230
7.850
8.190
131,500
+0.39(+5.00%)
Dec 18, 2002
8.050
8.120
7.350
7.800
127,100
-0.15(-1.89%)
Dec 17, 2002
8.100
8.240
7.930
7.950
25,800
-0.05(-0.62%)
Dec 16, 2002
8.000
8.060
7.950
8.000
69,700
+0.05(+0.63%)
Dec 13, 2002
7.960
8.000
7.890
7.950
23,600
-0.03(-0.38%)
Dec 12, 2002
7.990
8.000
7.950
7.980
29,100
-0.02(-0.25%)
Dec 11, 2002
7.990
8.010
7.950
8.000
25,000
+0.00(+0.00%)
Dec 10, 2002
7.960
8.000
7.900
8.000
149,900
+0.05(+0.63%)
Dec 09, 2002
7.990
8.000
7.950
7.950
64,500
-0.05(-0.62%)
Dec 06, 2002
7.760
8.000
7.730
8.000
58,000
+0.00(+0.00%)
Dec 05, 2002
7.480
8.000
7.150
8.000
46,800
+0.47(+6.24%)
Dec 04, 2002
7.960
8.000
7.400
7.530
35,900
-0.27(-3.47%)
Dec 03, 2002
7.900
8.000
7.760
7.801
32,600
-0.12(-1.50%)
Dec 02, 2002
7.650
8.140
7.360
7.920
27,900
+0.26(+3.39%)
Nov 29, 2002
7.991
8.000
7.641
7.660
32,900
-0.34(-4.25%)
Nov 27, 2002
7.700
8.220
7.700
8.000
44,300
+0.30(+3.90%)
Nov 26, 2002
7.950
7.960
7.170
7.700
30,000
-0.27(-3.39%)
Nov 25, 2002
7.421
8.000
7.421
7.970
33,800
+0.37(+4.87%)
Nov 22, 2002
7.710
8.020
7.500
7.600
93,700
+0.11(+1.47%)
Nov 21, 2002
7.670
7.790
7.310
7.490
27,300
-0.28(-3.60%)
Nov 20, 2002
7.500
7.770
7.391
7.770
26,100
+0.32(+4.28%)
Nov 19, 2002
7.460
7.700
7.450
7.451
41,400
-0.01(-0.12%)
Nov 18, 2002
7.320
7.500
7.300
7.460
21,600
+0.14(+1.91%)
Nov 15, 2002
7.250
7.550
7.070
7.320
55,800
+0.12(+1.67%)
Nov 14, 2002
6.900
7.250
6.890
7.200
115,800
+0.33(+4.80%)
Nov 13, 2002
7.170
7.270
6.700
6.870
72,300
-0.33(-4.58%)
Nov 12, 2002
7.000
7.310
6.550
7.200
54,900
+0.27(+3.90%)
Nov 11, 2002
6.820
7.080
6.300
6.930
85,800
+0.12(+1.76%)
Nov 08, 2002
6.800
7.030
6.450
6.810
61,700
-0.15(-2.16%)
Nov 07, 2002
6.950
7.310
6.763
6.960
54,000
-0.02(-0.30%)
Nov 06, 2002
6.930
7.299
6.900
6.981
79,100
+0.08(+1.17%)
Nov 05, 2002
6.720
6.900
6.670
6.900
117,800
+0.37(+5.67%)
Nov 04, 2002
6.600
6.840
6.300
6.530
32,900
-0.02(-0.31%)
Nov 01, 2002
6.400
6.550
6.200
6.550
75,500
+0.20(+3.15%)
Oct 31, 2002
5.920
6.690
5.920
6.350
68,900
+0.34(+5.66%)
Oct 30, 2002
5.900
6.120
5.850
6.010
28,200
+0.02(+0.33%)
Oct 29, 2002
6.200
6.220
5.811
5.990
64,500
-0.03(-0.50%)
Oct 28, 2002
5.900
6.120
5.700
6.020
873,300
+0.06(+1.01%)
Oct 25, 2002
6.150
6.200
5.880
5.960
58,300
-0.09(-1.44%)
Oct 24, 2002
6.490
6.490
5.850
6.047
54,400
-0.35(-5.52%)
Oct 23, 2002
6.985
6.985
6.050
6.400
60,500
-0.40(-5.88%)
Oct 22, 2002
6.880
7.060
6.800
6.800
25,500
-0.08(-1.16%)
Oct 21, 2002
7.010
7.170
6.880
6.880
362,100
-0.27(-3.78%)
Oct 18, 2002
7.195
7.400
6.980
7.150
46,400
+0.05(+0.70%)
Oct 17, 2002
6.830
7.150
6.710
7.100
22,800
+0.23(+3.35%)
Oct 16, 2002
7.260
7.440
6.700
6.870
24,450
-0.31(-4.30%)
Oct 15, 2002
7.239
7.430
7.010
7.179
15,780
+0.10(+1.40%)
Oct 14, 2002
7.090
7.150
7.000
7.080
12,900
-0.11(-1.53%)
Oct 11, 2002
6.300
7.270
6.300
7.190
28,500
+0.66(+10.11%)
Oct 10, 2002
6.110
6.750
6.109
6.530
31,500
+0.43(+7.03%)
Oct 09, 2002
6.920
7.000
5.820
6.101
44,600
-0.93(-13.21%)
Oct 08, 2002
7.130
7.230
6.890
7.030
57,900
-0.10(-1.40%)
Oct 07, 2002
7.459
7.480
7.070
7.130
19,600
-0.20(-2.73%)
Oct 04, 2002
7.770
7.780
7.270
7.330
16,000
-0.45(-5.81%)
Oct 03, 2002
8.149
8.400
7.782
7.782
2,400,000
-0.39(-4.75%)
Oct 02, 2002
7.300
8.180
7.289
8.170
35,300
+0.87(+11.92%)
Oct 01, 2002
6.950
7.430
6.950
7.300
81,300
+0.34(+4.89%)
Sep 30, 2002
7.179
7.240
6.710
6.960
34,300
-0.16(-2.25%)
Sep 27, 2002
7.179
7.380
7.059
7.120
34,400
-0.06(-0.84%)
Sep 26, 2002
7.149
7.239
7.140
7.180
26,200
+0.03(+0.42%)
Sep 25, 2002
7.201
7.300
7.090
7.150
92,900
-0.04(-0.56%)
Sep 24, 2002
7.031
7.490
7.031
7.190
46,800
+0.04(+0.56%)
Sep 23, 2002
7.199
7.220
7.020
7.150
32,300
+0.03(+0.42%)
Sep 20, 2002
7.640
7.670
6.910
7.120
141,244
-0.28(-3.78%)
Sep 19, 2002
7.599
7.599
7.310
7.400
56,900
-0.19(-2.50%)
Sep 18, 2002
7.500
7.630
7.450
7.590
120,149
+0.16(+2.15%)
Sep 17, 2002
8.000
8.000
7.140
7.430
105,400
-0.40(-5.11%)
Sep 16, 2002
7.851
8.020
7.720
7.830
73,000
+0.03(+0.37%)
Sep 13, 2002
8.010
8.029
7.761
7.801
75,942
-0.38(-4.63%)
Sep 12, 2002
8.150
8.160
7.500
8.180
42,600
+0.03(+0.37%)
Sep 11, 2002
8.260
8.350
8.150
8.150
38,800
-0.10(-1.21%)
Sep 10, 2002
8.240
8.489
8.150
8.250
135,400
-0.13(-1.55%)
Sep 09, 2002
8.240
8.450
8.120
8.380
54,001
+0.38(+4.75%)
Sep 06, 2002
8.001
8.420
8.000
8.000
40,320
+0.09(+1.14%)
Sep 05, 2002
8.149
8.150
7.760
7.910
51,100
-0.34(-4.12%)
Sep 04, 2002
8.510
8.520
8.100
8.250
91,199
-0.27(-3.11%)
Sep 03, 2002
8.950
8.960
8.515
8.515
63,600
-0.57(-6.33%)
Aug 30, 2002
9.050
9.090
9.000
9.090
9,058
+0.11(+1.22%)
Aug 29, 2002
9.250
9.560
8.980
8.980
99,372
-0.27(-2.92%)
Aug 28, 2002
9.460
9.730
9.160
9.250
25,400
-0.24(-2.53%)
Aug 27, 2002
9.899
10.05
9.470
9.490
76,600
-0.71(-6.96%)
Aug 26, 2002
10.16
10.30
9.930
10.20
29,100
+0.10(+0.99%)
Aug 23, 2002
10.30
10.30
10.00
10.10
122,500
+0.00(+0.00%)
Aug 22, 2002
10.29
10.40
9.911
10.10
49,700
-0.25(-2.42%)
Aug 21, 2002
9.850
10.38
9.850
10.35
61,600
+0.51(+5.18%)
Aug 20, 2002
9.920
9.960
9.770
9.840
82,300
+0.13(+1.34%)
Aug 16, 2002
9.880
9.990
9.480
9.710
47,300
-0.29(-2.90%)
Aug 15, 2002
9.250
10.13
9.150
10.00
2,410,000
+0.85(+9.29%)
Aug 14, 2002
9.011
9.261
9.010
9.150
19,300
+0.20(+2.23%)
Aug 13, 2002
8.949
9.140
8.900
8.950
29,500
+0.12(+1.36%)
Aug 12, 2002
8.800
8.950
8.800
8.830
1,200,000
+0.33(+3.88%)
Aug 07, 2002
9.000
9.020
8.400
8.500
45,300
-0.40(-4.49%)
Aug 06, 2002
8.369
9.000
8.250
8.900
32,200
+0.75(+9.20%)
Aug 05, 2002
8.400
8.520
8.150
8.150
5,510,000
-0.36(-4.23%)
Aug 02, 2002
8.650
8.690
8.300
8.510
13,918
-0.10(-1.15%)
Aug 01, 2002
8.759
8.900
8.200
8.609
45,300
+0.07(+0.78%)
Jul 31, 2002
9.320
9.320
8.450
8.542
97,100
-0.70(-7.55%)
Jul 30, 2002
8.119
9.640
7.840
9.240
84,500
+1.44(+18.46%)
Jul 29, 2002
8.290
8.290
7.750
7.800
233,661
-0.36(-4.40%)
Jul 26, 2002
8.530
8.700
7.810
8.159
63,543
-0.12(-1.46%)
Jul 25, 2002
9.499
9.650
8.000
8.280
40,800
-1.12(-11.91%)
Jul 24, 2002
10.08
10.44
8.950
9.400
8,550,000
-0.40(-4.08%)
Jul 23, 2002
10.29
10.57
9.650
9.800
37,300
-0.30(-2.97%)
Jul 22, 2002
10.50
10.93
9.970
10.10
73,800
-0.70(-6.48%)
Jul 19, 2002
10.72
11.09
10.35
10.80
105,200
-0.57(-5.01%)
Jul 17, 2002
11.40
11.64
10.97
11.37
94,000
-0.63(-5.25%)
Jul 12, 2002
12.89
12.89
11.80
12.00
22,300
-0.88(-6.83%)
Jul 11, 2002
12.54
12.97
12.40
12.88
30,900
+0.43(+3.45%)
Jul 10, 2002
13.90
13.90
12.45
12.45
14,000
-1.26(-9.19%)
Jul 09, 2002
14.24
14.24
13.34
13.71
47,800
+0.02(+0.15%)
Jul 08, 2002
14.41
14.41
13.69
13.69
24,100
-0.72(-5.00%)
Jul 05, 2002
14.94
15.19
14.35
14.41
30,000
+0.86(+6.35%)
Jul 04, 2002
14.25
14.25
12.65
13.55
87,500
+0.00(+0.00%)
Jul 03, 2002
14.25
14.25
12.65
13.55
87,500
-0.25(-1.81%)
Jul 02, 2002
14.90
14.90
13.58
13.80
43,800
-1.15(-7.69%)
Jul 01, 2002
14.85
15.05
13.05
14.95
92,900
+0.06(+0.40%)
Jun 28, 2002
14.70
15.00
12.70
14.89
249,100
+0.51(+3.55%)
Jun 27, 2002
15.46
15.59
13.75
14.38
64,500
-1.12(-7.23%)
Jun 26, 2002
15.13
15.50
14.83
15.50
36,000
+0.09(+0.58%)
Jun 25, 2002
15.21
15.41
15.13
15.41
40,000
+0.18(+1.18%)
Jun 21, 2002
14.77
14.90
14.67
15.23
72,900
+0.47(+3.18%)
Jun 20, 2002
15.24
15.49
14.76
14.76
89,700
-0.24(-1.60%)
Jun 19, 2002
14.80
16.15
14.80
15.00
152,300
+0.02(+0.13%)
Jun 18, 2002
14.85
15.23
14.35
14.98
11,800
-0.06(-0.40%)
Jun 17, 2002
14.81
15.33
14.81
15.04
33,100
+0.01(+0.07%)
Jun 14, 2002
14.61
15.03
14.56
15.03
42,800
+0.09(+0.60%)
Jun 12, 2002
14.75
14.95
14.60
14.94
21,800
+0.34(+2.33%)
Jun 11, 2002
15.39
16.07
14.48
14.60
49,800
-0.75(-4.89%)
Jun 10, 2002
15.25
15.93
15.22
15.35
61,100
+0.19(+1.25%)
Jun 07, 2002
14.80
15.24
14.30
15.16
50,700
+0.34(+2.29%)
Jun 06, 2002
14.70
15.19
14.70
14.82
60,900
+0.12(+0.82%)
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.