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
Pegasystems Inc
(NQ:
PEGA
)
57.46
+0.27 (+0.47%)
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
3.190
3.386
3.190
3.377
100,012
+0.10(+3.07%)
May 29, 2003
3.218
3.353
3.218
3.276
73,286
+0.01(+0.44%)
May 28, 2003
3.300
3.386
3.257
3.262
81,638
-0.04(-1.15%)
May 27, 2003
3.199
3.400
3.084
3.299
263,080
+0.20(+6.31%)
May 23, 2003
3.065
3.204
3.065
3.104
86,231
+0.04(+1.41%)
May 22, 2003
3.022
3.065
2.950
3.060
91,451
+0.02(+0.63%)
May 21, 2003
2.993
3.080
2.931
3.041
61,802
+0.04(+1.28%)
May 20, 2003
3.118
3.118
2.993
3.003
85,605
-0.07(-2.34%)
May 19, 2003
3.113
3.242
3.041
3.075
92,286
-0.07(-2.13%)
May 16, 2003
3.281
3.305
3.132
3.142
59,297
-0.14(-4.22%)
May 15, 2003
3.070
3.281
3.023
3.280
94,792
+0.12(+3.76%)
May 14, 2003
3.257
3.305
3.065
3.161
53,660
-0.01(-0.42%)
May 13, 2003
3.108
3.233
2.945
3.175
85,605
+0.06(+1.98%)
May 12, 2003
3.099
3.156
2.888
3.113
136,968
+0.05(+1.72%)
May 09, 2003
2.969
3.094
2.917
3.060
108,990
+0.07(+2.24%)
May 08, 2003
2.945
2.993
2.893
2.993
93,122
+0.00(+0.00%)
May 07, 2003
3.132
3.185
2.902
2.993
227,167
-0.17(-5.45%)
May 06, 2003
3.271
3.271
3.161
3.166
123,605
-0.10(-2.92%)
May 05, 2003
3.137
3.343
3.113
3.261
195,013
+0.13(+4.11%)
May 02, 2003
3.113
3.185
3.099
3.132
191,255
+0.02(+0.62%)
May 01, 2003
3.060
3.209
3.017
3.113
401,301
-0.21(-6.20%)
Apr 30, 2003
3.070
3.472
3.041
3.319
777,757
+0.24(+7.78%)
Apr 29, 2003
2.529
3.228
2.519
3.080
793,834
+1.08(+53.83%)
Apr 25, 2003
2.007
2.021
1.973
2.002
122,979
+0.00(+0.00%)
Apr 24, 2003
1.997
2.007
1.964
2.002
47,813
+0.00(+0.00%)
Apr 23, 2003
1.992
2.035
1.988
2.002
77,044
-0.01(-0.48%)
Apr 22, 2003
1.968
2.055
1.954
2.012
62,638
+0.01(+0.48%)
Apr 21, 2003
2.059
2.059
1.988
2.002
46,561
-0.01(-0.48%)
Apr 17, 2003
2.035
2.035
1.906
2.012
27,769
+0.10(+5.00%)
Apr 16, 2003
2.012
2.035
1.916
1.916
56,583
-0.09(-4.53%)
Apr 15, 2003
1.992
2.059
1.968
2.007
27,143
-0.00(-0.24%)
Apr 14, 2003
1.873
2.012
1.873
2.012
90,616
+0.11(+5.53%)
Apr 11, 2003
1.882
1.916
1.882
1.906
86,023
+0.01(+0.76%)
Apr 10, 2003
1.877
1.892
1.877
1.892
38,000
+0.00(+0.25%)
Apr 09, 2003
1.940
1.940
1.820
1.887
226,332
-0.04(-2.26%)
Apr 08, 2003
1.997
2.035
1.834
1.931
42,593
-0.08(-4.02%)
Apr 07, 2003
2.012
2.016
1.992
2.012
25,681
+0.00(+0.24%)
Apr 04, 2003
2.012
2.012
1.988
2.007
13,154
+0.03(+1.45%)
Apr 03, 2003
1.916
1.997
1.887
1.978
47,396
+0.04(+1.98%)
Apr 02, 2003
1.921
2.012
1.911
1.940
99,385
-0.01(-0.49%)
Apr 01, 2003
1.988
2.012
1.911
1.949
81,429
+0.04(+2.00%)
Mar 31, 2003
2.050
2.083
1.911
1.911
70,323
-0.13(-6.34%)
Mar 28, 2003
1.990
2.050
1.973
2.040
39,165
+0.06(+3.15%)
Mar 27, 2003
1.940
2.040
1.911
1.978
77,462
+0.04(+2.23%)
Mar 26, 2003
1.954
1.964
1.921
1.935
142,737
-0.00(-0.25%)
Mar 25, 2003
1.901
1.949
1.891
1.940
16,494
+0.10(+5.19%)
Mar 24, 2003
1.844
1.906
1.844
1.844
118,594
-0.03(-1.76%)
Mar 21, 2003
1.844
1.906
1.777
1.877
83,411
+0.08(+4.51%)
Mar 20, 2003
1.782
1.796
1.743
1.796
276,860
+0.02(+1.35%)
Mar 19, 2003
1.739
1.815
1.739
1.772
138,639
+0.03(+1.93%)
Mar 18, 2003
1.614
1.796
1.614
1.739
165,619
+0.01(+0.83%)
Mar 17, 2003
1.724
1.834
1.509
1.724
603,236
-0.00(-0.28%)
Mar 14, 2003
1.662
1.762
1.652
1.729
110,451
+0.07(+4.03%)
Mar 13, 2003
1.676
1.676
1.643
1.662
80,385
+0.01(+0.87%)
Mar 12, 2003
1.600
1.662
1.552
1.648
242,553
+0.07(+4.24%)
Mar 11, 2003
1.581
1.624
1.509
1.581
119,012
+0.10(+6.45%)
Mar 10, 2003
1.667
1.695
1.485
1.485
164,111
-0.21(-12.43%)
Mar 07, 2003
1.892
1.964
1.604
1.695
232,805
-0.17(-9.00%)
Mar 06, 2003
2.016
2.016
1.863
1.863
21,505
-0.14(-7.16%)
Mar 05, 2003
2.107
2.122
1.997
2.007
20,670
-0.11(-5.42%)
Mar 04, 2003
1.968
2.122
1.964
2.122
69,737
+0.16(+8.05%)
Mar 03, 2003
1.863
2.012
1.844
1.964
32,154
-0.02(-0.97%)
Feb 28, 2003
1.964
2.031
1.944
1.983
37,791
+0.05(+2.48%)
Feb 27, 2003
1.863
1.954
1.830
1.935
57,627
+0.08(+4.12%)
Feb 26, 2003
2.050
2.107
1.796
1.858
328,432
-0.27(-12.81%)
Feb 25, 2003
2.318
2.318
2.064
2.131
48,022
-0.16(-7.10%)
Feb 24, 2003
2.414
2.414
2.294
2.294
34,659
-0.12(-4.96%)
Feb 21, 2003
2.409
2.476
2.371
2.414
32,780
+0.01(+0.60%)
Feb 20, 2003
2.352
2.443
2.347
2.400
33,824
+0.00(+0.00%)
Feb 19, 2003
2.567
2.567
2.400
2.400
106,067
-0.17(-6.69%)
Feb 18, 2003
2.519
2.572
2.443
2.571
45,725
+0.12(+5.07%)
Feb 14, 2003
2.519
2.519
2.419
2.447
17,329
+0.00(+0.20%)
Feb 13, 2003
2.625
2.625
2.414
2.443
83,099
-0.20(-7.44%)
Feb 12, 2003
2.610
2.677
2.586
2.639
23,593
+0.02(+0.73%)
Feb 11, 2003
2.625
2.649
2.605
2.620
18,791
-0.02(-0.91%)
Feb 10, 2003
2.629
2.649
2.625
2.644
16,912
+0.02(+0.73%)
Feb 07, 2003
2.725
2.725
2.625
2.625
15,450
-0.13(-4.70%)
Feb 06, 2003
2.677
2.754
2.634
2.754
31,736
+0.07(+2.68%)
Feb 05, 2003
2.629
2.682
2.629
2.682
13,571
+0.00(+0.18%)
Feb 04, 2003
2.629
2.682
2.625
2.677
37,791
+0.04(+1.64%)
Feb 03, 2003
2.553
2.634
2.519
2.634
19,209
+0.07(+2.80%)
Jan 31, 2003
2.447
2.605
2.447
2.562
59,297
+0.10(+4.09%)
Jan 30, 2003
2.490
2.500
2.447
2.462
17,956
-0.03(-1.15%)
Jan 29, 2003
2.490
2.490
2.471
2.490
5,637
-0.01(-0.38%)
Jan 28, 2003
2.495
2.505
2.471
2.500
4,175
+0.03(+1.16%)
Jan 27, 2003
2.567
2.711
2.462
2.471
47,813
-0.28(-10.26%)
Jan 24, 2003
2.629
2.768
2.629
2.754
100,012
-0.00(-0.17%)
Jan 23, 2003
2.802
2.802
2.730
2.759
81,429
+0.02(+0.70%)
Jan 22, 2003
2.826
2.874
2.701
2.740
92,078
-0.07(-2.56%)
Jan 21, 2003
2.730
2.874
2.730
2.811
74,956
+0.08(+2.98%)
Jan 17, 2003
2.778
2.778
2.730
2.730
25,681
-0.05(-1.72%)
Jan 16, 2003
2.486
2.816
2.471
2.778
24,637
+0.00(+0.00%)
Jan 15, 2003
2.716
2.811
2.610
2.778
98,968
+0.07(+2.65%)
Jan 14, 2003
2.601
2.716
2.601
2.706
20,461
+0.08(+2.91%)
Jan 13, 2003
2.639
2.672
2.605
2.629
57,000
-0.01(-0.36%)
Jan 10, 2003
2.663
2.663
2.639
2.639
79,759
+0.00(+0.00%)
Jan 09, 2003
2.649
2.649
2.400
2.639
791,746
+0.05(+2.04%)
Jan 08, 2003
2.711
2.711
2.514
2.586
52,616
-0.01(-0.55%)
Jan 07, 2003
2.519
2.677
2.476
2.601
13,989
+0.09(+3.43%)
Jan 06, 2003
2.510
2.672
2.471
2.514
74,539
+0.00(+0.00%)
Jan 03, 2003
2.495
2.577
2.443
2.514
33,407
+0.07(+2.94%)
Jan 02, 2003
2.476
2.586
2.443
2.443
54,077
-0.00(-0.20%)
Dec 31, 2002
2.443
2.543
2.438
2.447
75,165
-0.07(-2.85%)
Dec 30, 2002
2.462
2.572
2.443
2.519
33,615
+0.02(+0.98%)
Dec 27, 2002
2.620
2.629
2.443
2.495
69,737
-0.13(-4.93%)
Dec 26, 2002
2.586
2.624
2.572
2.624
11,274
+0.03(+1.28%)
Dec 24, 2002
2.811
2.811
2.586
2.591
56,374
-0.07(-2.45%)
Dec 23, 2002
2.730
2.778
2.620
2.656
45,934
+0.02(+0.84%)
Dec 20, 2002
2.730
2.730
2.620
2.634
45,099
-0.07(-2.65%)
Dec 19, 2002
2.701
2.725
2.625
2.706
44,681
+0.08(+3.10%)
Dec 18, 2002
2.615
2.692
2.615
2.625
11,901
+0.00(+0.00%)
Dec 17, 2002
2.663
2.893
2.529
2.625
85,396
-0.23(-7.90%)
Dec 16, 2002
2.821
2.922
2.778
2.850
64,308
+0.00(+0.00%)
Dec 13, 2002
2.831
2.874
2.811
2.850
26,308
+0.00(+0.00%)
Dec 12, 2002
2.850
2.869
2.850
2.850
17,121
-0.00(-0.17%)
Dec 11, 2002
2.874
2.898
2.850
2.854
35,077
-0.04(-1.49%)
Dec 10, 2002
2.874
2.941
2.826
2.898
84,979
+0.02(+0.83%)
Dec 09, 2002
2.840
2.912
2.816
2.874
53,033
+0.02(+0.84%)
Dec 06, 2002
2.874
2.893
2.831
2.850
28,187
+0.00(+0.00%)
Dec 05, 2002
2.874
2.874
2.716
2.850
103,561
-0.02(-0.83%)
Dec 04, 2002
2.850
2.922
2.850
2.874
117,550
+0.02(+0.67%)
Dec 03, 2002
2.859
2.864
2.850
2.854
39,462
-0.04(-1.49%)
Dec 02, 2002
2.778
2.898
2.778
2.898
88,528
+0.12(+4.31%)
Nov 29, 2002
2.692
2.854
2.692
2.778
49,066
-0.05(-1.69%)
Nov 27, 2002
2.562
2.874
2.490
2.826
192,925
+0.30(+11.95%)
Nov 26, 2002
2.505
2.538
2.299
2.524
673,151
+0.02(+0.96%)
Nov 25, 2002
2.581
2.581
2.490
2.500
25,890
-0.01(-0.38%)
Nov 22, 2002
2.548
2.615
2.485
2.510
95,418
+0.01(+0.38%)
Nov 21, 2002
2.389
2.572
2.389
2.500
120,474
+0.11(+4.40%)
Nov 20, 2002
2.400
2.400
2.294
2.395
90,616
-0.01(-0.40%)
Nov 19, 2002
2.471
2.581
2.400
2.404
48,648
-0.13(-5.10%)
Nov 18, 2002
2.730
2.730
2.447
2.534
77,880
-0.15(-5.54%)
Nov 15, 2002
2.711
2.969
2.663
2.682
54,912
-0.31(-10.26%)
Nov 14, 2002
2.989
2.989
2.797
2.989
23,802
+0.08(+2.80%)
Nov 13, 2002
2.831
3.065
2.831
2.907
34,659
+0.05(+1.67%)
Nov 12, 2002
2.682
2.874
2.639
2.859
17,956
+0.12(+4.21%)
Nov 11, 2002
2.687
2.787
2.634
2.744
17,538
+0.02(+0.69%)
Nov 08, 2002
2.993
3.012
2.725
2.725
53,868
-0.19(-6.41%)
Nov 07, 2002
2.965
3.017
2.878
2.912
15,868
-0.10(-3.34%)
Nov 06, 2002
3.084
3.084
2.878
3.013
30,066
+0.13(+4.66%)
Nov 05, 2002
3.022
3.104
2.874
2.878
17,121
-0.24(-7.68%)
Nov 04, 2002
2.735
3.118
2.682
3.118
77,462
+0.28(+10.06%)
Nov 01, 2002
2.807
2.850
2.663
2.833
124,232
+0.01(+0.25%)
Oct 31, 2002
2.936
2.989
2.720
2.826
123,188
-0.19(-6.35%)
Oct 30, 2002
3.036
3.209
2.931
3.017
235,937
+0.02(+0.80%)
Oct 29, 2002
2.969
3.099
2.898
2.993
299,827
+0.02(+0.64%)
Oct 28, 2002
3.233
3.276
2.898
2.974
110,869
-0.02(-0.64%)
Oct 25, 2002
2.974
3.228
2.883
2.993
90,198
+0.02(+0.81%)
Oct 24, 2002
3.084
3.190
2.845
2.969
21,505
-0.17(-5.34%)
Oct 23, 2002
3.300
3.324
2.898
3.137
70,781
-0.17(-5.07%)
Oct 22, 2002
3.266
3.305
3.209
3.305
48,022
-0.01(-0.43%)
Oct 21, 2002
3.175
3.343
3.175
3.319
21,714
+0.11(+3.28%)
Oct 18, 2002
3.348
3.348
3.161
3.214
45,517
-0.13(-3.85%)
Oct 17, 2002
3.400
3.400
3.262
3.343
16,285
+0.13(+4.16%)
Oct 16, 2002
3.209
3.448
2.969
3.209
153,463
-0.24(-6.94%)
Oct 15, 2002
3.013
3.731
2.979
3.448
176,848
+0.50(+17.05%)
Oct 14, 2002
2.787
2.946
2.787
2.946
25,493
+0.17(+6.23%)
Oct 11, 2002
2.581
3.008
2.577
2.773
52,778
-0.15(-5.08%)
Oct 10, 2002
2.299
2.969
2.294
2.922
108,572
+0.36(+14.06%)
Oct 09, 2002
2.299
2.778
2.294
2.561
75,165
-0.03(-1.33%)
Oct 08, 2002
2.706
2.778
2.505
2.596
27,769
-0.16(-5.72%)
Oct 07, 2002
2.984
2.984
2.682
2.753
28,187
-0.17(-5.75%)
Oct 04, 2002
3.003
3.151
2.874
2.922
60,205
-0.19(-6.15%)
Oct 03, 2002
3.319
3.390
3.017
3.113
66,187
-0.22(-6.61%)
Oct 02, 2002
3.137
3.444
3.056
3.333
182,277
+0.28(+9.09%)
Oct 01, 2002
2.625
3.123
2.490
3.056
104,405
+0.44(+16.85%)
Sep 30, 2002
2.515
2.615
2.471
2.615
17,538
+0.12(+5.00%)
Sep 27, 2002
2.682
2.802
2.490
2.490
27,560
-0.19(-7.14%)
Sep 26, 2002
2.945
3.041
2.562
2.682
67,440
-0.18(-6.20%)
Sep 25, 2002
2.759
3.051
2.754
2.859
71,303
+0.11(+3.83%)
Sep 24, 2002
2.777
2.874
2.749
2.754
50,736
+0.01(+0.52%)
Sep 23, 2002
2.722
2.792
2.562
2.740
3,111,028
-0.08(-2.89%)
Sep 20, 2002
3.113
3.113
2.682
2.821
83,839
+0.10(+3.51%)
Sep 19, 2002
2.998
2.998
2.682
2.725
162,024
-0.27(-9.11%)
Sep 18, 2002
3.286
3.286
2.998
2.998
113,583
-0.20(-6.29%)
Sep 17, 2002
3.347
3.377
3.209
3.199
49,692
-0.04(-1.18%)
Sep 16, 2002
3.180
3.304
3.180
3.238
19,129
+0.03(+0.90%)
Sep 13, 2002
3.065
3.343
3.051
3.209
14,824,362
+0.10(+3.06%)
Sep 12, 2002
3.233
3.353
3.114
3.114
68,066
-0.18(-5.37%)
Sep 11, 2002
3.223
3.544
3.223
3.290
39,670
+0.00(+0.15%)
Sep 10, 2002
3.290
3.405
3.286
3.286
86,649
-0.00(-0.15%)
Sep 09, 2002
3.357
3.424
3.238
3.290
117,968
-0.04(-1.15%)
Sep 06, 2002
3.458
3.688
3.276
3.329
465,401
-0.02(-0.71%)
Sep 05, 2002
3.712
3.712
3.075
3.353
353,279
-0.69(-17.16%)
Sep 04, 2002
4.176
4.176
3.985
4.047
89,645
-0.03(-0.82%)
Sep 03, 2002
4.210
4.210
3.870
4.081
96,880
-0.18(-4.27%)
Aug 30, 2002
4.354
4.387
4.263
4.263
26,725
-0.13(-2.94%)
Aug 29, 2002
4.224
4.440
4.224
4.392
82,264
+0.17(+4.09%)
Aug 28, 2002
4.330
4.401
4.191
4.219
70,060
-0.23(-5.27%)
Aug 27, 2002
4.430
4.454
4.282
4.454
61,802
+0.05(+1.09%)
Aug 26, 2002
4.445
4.445
4.119
4.406
63,266
-0.04(-0.86%)
Aug 23, 2002
4.401
4.540
4.310
4.445
80,780
+0.04(+0.87%)
Aug 22, 2002
4.335
4.449
4.239
4.406
37,165
+0.02(+0.55%)
Aug 21, 2002
4.502
4.574
4.119
4.382
58,044
-0.02(-0.44%)
Aug 20, 2002
4.497
4.694
4.334
4.401
113,375
+0.45(+11.39%)
Aug 16, 2002
3.717
3.951
3.650
3.951
136,083
+0.22(+5.77%)
Aug 15, 2002
3.769
3.779
3.650
3.736
94,374
-0.05(-1.27%)
Aug 14, 2002
3.568
3.832
3.424
3.784
144,276
+0.21(+5.90%)
Aug 13, 2002
3.769
3.923
3.530
3.573
62,479
-0.16(-4.24%)
Aug 12, 2002
3.784
3.832
3.688
3.731
57,000
-0.07(-1.77%)
Aug 07, 2002
3.755
3.831
3.616
3.798
135,507
+0.04(+1.02%)
Aug 06, 2002
3.736
3.927
3.693
3.760
76,418
+0.01(+0.38%)
Aug 05, 2002
3.951
3.966
3.688
3.745
90,198
-0.21(-5.21%)
Aug 02, 2002
3.965
4.004
3.841
3.951
59,493
+0.01(+0.37%)
Aug 01, 2002
3.860
3.985
3.855
3.937
91,869
+0.03(+0.86%)
Jul 31, 2002
3.903
3.970
3.860
3.903
86,440
-0.00(-0.12%)
Jul 30, 2002
3.841
3.980
3.808
3.908
189,167
+0.01(+0.25%)
Jul 29, 2002
3.841
4.037
3.736
3.899
227,585
+0.08(+2.00%)
Jul 26, 2002
3.587
3.855
3.496
3.822
119,012
+0.14(+3.91%)
Jul 25, 2002
3.745
3.784
3.424
3.678
192,299
+0.02(+0.66%)
Jul 24, 2002
3.017
3.760
3.017
3.654
206,171
+0.60(+19.59%)
Jul 23, 2002
2.922
3.175
2.869
3.056
587,337
+0.31(+11.34%)
Jul 22, 2002
2.802
2.826
2.519
2.744
143,650
-0.13(-4.50%)
Jul 19, 2002
2.802
3.046
2.769
2.874
210,672
+0.08(+2.74%)
Jul 17, 2002
2.811
2.874
2.711
2.797
224,870
-0.68(-19.45%)
Jul 12, 2002
3.276
3.530
3.276
3.472
95,001
+0.18(+5.38%)
Jul 11, 2002
3.372
3.372
3.242
3.295
44,890
-0.10(-2.96%)
Jul 10, 2002
3.286
3.597
3.262
3.396
191,255
+0.21(+6.62%)
Jul 09, 2002
3.286
3.286
3.185
3.185
152,628
-0.10(-3.06%)
Jul 08, 2002
3.457
3.457
3.286
3.286
171,002
-0.17(-4.97%)
Jul 05, 2002
3.228
3.472
3.228
3.457
113,375
+0.10(+3.13%)
Jul 04, 2002
3.017
3.353
3.013
3.353
420,093
+0.00(+0.00%)
Jul 03, 2002
3.017
3.353
3.013
3.353
420,093
+0.19(+6.06%)
Jul 02, 2002
3.798
3.879
2.989
3.161
619,073
-0.64(-16.77%)
Jul 01, 2002
4.315
4.330
3.688
3.798
976,528
-0.52(-12.07%)
Jun 28, 2002
4.789
4.837
4.291
4.320
868,791
-0.46(-9.54%)
Jun 27, 2002
4.885
4.885
4.646
4.775
212,969
+0.00(+0.10%)
Jun 26, 2002
4.617
4.885
4.483
4.770
388,147
-0.09(-1.78%)
Jun 25, 2002
4.842
4.976
4.607
4.856
103,561
+0.31(+6.74%)
Jun 21, 2002
4.512
4.665
4.392
4.550
304,839
-0.05(-1.04%)
Jun 20, 2002
4.670
4.785
4.363
4.598
328,223
-0.08(-1.64%)
Jun 19, 2002
4.670
4.885
4.670
4.674
272,475
-0.03(-0.71%)
Jun 18, 2002
4.684
4.827
4.670
4.708
216,310
+0.03(+0.61%)
Jun 17, 2002
4.497
4.789
4.497
4.679
187,914
+0.32(+7.24%)
Jun 14, 2002
5.029
5.043
4.014
4.363
687,975
-0.78(-15.10%)
Jun 12, 2002
5.316
5.455
5.072
5.139
489,621
-0.32(-5.88%)
Jun 11, 2002
5.426
5.628
5.407
5.460
312,773
+0.06(+1.15%)
Jun 10, 2002
4.952
5.532
4.952
5.398
609,886
+0.35(+7.03%)
Jun 07, 2002
5.144
5.149
5.029
5.043
626,590
-0.06(-1.13%)
Jun 06, 2002
5.268
5.345
5.029
5.101
156,386
-0.19(-3.62%)
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.