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
Aware Inc
(NQ:
AWRE
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 13, 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 31, 2005
2.711
3.009
2.697
2.982
396,350
+0.23(+8.20%)
May 27, 2005
2.503
2.756
2.503
2.756
209,443
+0.20(+7.96%)
May 26, 2005
2.408
2.562
2.331
2.553
286,059
+0.18(+7.62%)
May 25, 2005
2.200
2.372
2.178
2.372
226,602
+0.12(+5.42%)
May 24, 2005
2.268
2.268
2.119
2.250
235,926
+0.04(+1.63%)
May 23, 2005
1.947
2.219
1.929
2.214
134,137
+0.18(+8.65%)
May 20, 2005
1.997
2.038
1.965
2.038
94,569
+0.03(+1.35%)
May 19, 2005
2.078
2.087
1.975
2.011
58,461
-0.08(-3.89%)
May 18, 2005
2.078
2.124
2.074
2.092
44,706
+0.01(+0.65%)
May 17, 2005
2.024
2.078
2.020
2.078
68,467
+0.05(+2.22%)
May 16, 2005
1.947
2.038
1.920
2.033
164,639
+0.08(+4.36%)
May 13, 2005
1.929
1.984
1.703
1.948
153,947
+0.02(+1.17%)
May 12, 2005
2.078
2.089
1.902
1.926
185,934
-0.18(-8.74%)
May 11, 2005
2.417
2.417
2.110
2.110
327,163
-0.30(-12.55%)
May 10, 2005
2.327
2.417
2.282
2.413
132,557
+0.14(+6.16%)
May 09, 2005
2.178
2.322
2.169
2.273
67,971
+0.03(+1.41%)
May 06, 2005
2.255
2.336
2.187
2.241
92,998
-0.01(-0.60%)
May 05, 2005
2.259
2.372
2.191
2.255
306,509
+0.08(+3.53%)
May 04, 2005
2.037
2.214
2.029
2.178
135,947
+0.14(+6.87%)
May 03, 2005
1.961
2.038
1.907
2.038
65,025
+0.08(+4.16%)
May 02, 2005
1.880
1.961
1.880
1.956
36,595
+0.03(+1.41%)
Apr 29, 2005
1.934
1.939
1.907
1.929
14,828
-0.03(-1.61%)
Apr 28, 2005
1.898
1.961
1.898
1.961
27,662
+0.02(+0.91%)
Apr 27, 2005
1.965
1.970
1.902
1.943
31,427
-0.03(-1.53%)
Apr 26, 2005
1.988
2.006
1.974
1.974
37,347
-0.02(-0.95%)
Apr 25, 2005
1.988
2.033
1.988
1.993
26,969
+0.00(+0.23%)
Apr 22, 2005
1.988
2.106
1.988
1.988
157,371
-0.05(-2.65%)
Apr 21, 2005
2.078
2.083
1.970
2.042
92,706
-0.04(-1.74%)
Apr 20, 2005
2.033
2.087
2.033
2.078
50,848
+0.02(+1.10%)
Apr 19, 2005
1.934
2.187
1.934
2.056
156,541
+0.13(+6.81%)
Apr 18, 2005
1.961
2.042
1.902
1.925
93,793
-0.07(-3.40%)
Apr 15, 2005
1.988
2.033
1.981
1.993
106,344
+0.00(+0.23%)
Apr 14, 2005
2.002
2.024
1.988
1.988
55,584
-0.03(-1.57%)
Apr 13, 2005
2.092
2.092
2.020
2.020
56,819
-0.02(-1.11%)
Apr 12, 2005
2.092
2.092
2.042
2.042
27,430
+0.00(+0.00%)
Apr 11, 2005
2.078
2.078
2.024
2.042
72,484
+0.01(+0.67%)
Apr 08, 2005
1.907
2.169
1.907
2.029
156,709
+0.04(+1.81%)
Apr 07, 2005
1.943
2.051
1.943
1.993
49,343
+0.09(+4.75%)
Apr 06, 2005
1.916
1.929
1.902
1.902
47,298
-0.01(-0.47%)
Apr 05, 2005
1.875
1.956
1.875
1.911
325,173
+0.02(+1.20%)
Apr 04, 2005
1.943
1.956
1.853
1.889
208,905
-0.10(-5.00%)
Apr 01, 2005
2.069
2.069
1.947
1.988
110,068
+0.02(+0.92%)
Mar 31, 2005
1.898
2.069
1.871
1.970
232,659
+0.10(+5.29%)
Mar 30, 2005
1.916
1.947
1.871
1.871
120,840
-0.04(-2.10%)
Mar 29, 2005
1.920
2.006
1.911
1.911
172,025
+0.03(+1.68%)
Mar 28, 2005
1.920
1.979
1.875
1.880
85,557
-0.11(-5.45%)
Mar 24, 2005
1.917
1.988
1.898
1.988
93,797
+0.09(+4.51%)
Mar 23, 2005
1.943
1.970
1.893
1.902
106,830
-0.04(-2.09%)
Mar 22, 2005
2.011
2.047
1.943
1.943
109,781
-0.07(-3.59%)
Mar 21, 2005
1.993
2.033
1.907
2.015
182,358
+0.01(+0.68%)
Mar 18, 2005
1.988
2.042
1.929
2.002
268,411
-0.05(-2.42%)
Mar 17, 2005
2.119
2.169
1.988
2.051
406,913
-0.09(-4.02%)
Mar 16, 2005
2.273
2.273
2.033
2.137
378,038
-0.19(-8.33%)
Mar 15, 2005
2.512
2.521
2.259
2.331
342,961
-0.11(-4.44%)
Mar 14, 2005
2.413
2.526
2.399
2.440
110,577
+0.02(+0.93%)
Mar 11, 2005
2.372
2.467
2.372
2.417
65,563
+0.01(+0.38%)
Mar 10, 2005
2.639
2.639
2.372
2.408
196,671
-0.18(-6.98%)
Mar 09, 2005
2.530
2.702
2.530
2.589
183,491
+0.04(+1.60%)
Mar 08, 2005
2.553
2.598
2.481
2.548
204,156
-0.04(-1.40%)
Mar 07, 2005
2.670
2.697
2.571
2.584
145,944
-0.09(-3.38%)
Mar 04, 2005
2.688
2.729
2.670
2.675
107,598
+0.00(+0.00%)
Mar 03, 2005
2.711
2.747
2.672
2.675
109,196
-0.07(-2.47%)
Mar 02, 2005
2.729
2.756
2.666
2.743
71,667
-0.02(-0.82%)
Mar 01, 2005
2.797
2.824
2.702
2.765
190,379
-0.01(-0.33%)
Feb 28, 2005
2.770
2.874
2.711
2.774
139,712
+0.01(+0.49%)
Feb 25, 2005
2.643
2.797
2.643
2.761
150,214
+0.09(+3.21%)
Feb 24, 2005
2.657
2.725
2.476
2.675
263,199
-0.05(-1.82%)
Feb 23, 2005
2.711
2.761
2.671
2.725
229,023
-0.01(-0.33%)
Feb 22, 2005
2.783
2.878
2.716
2.734
67,573
-0.08(-2.89%)
Feb 18, 2005
2.729
2.847
2.729
2.815
182,163
+0.03(+0.97%)
Feb 17, 2005
2.743
2.792
2.725
2.788
156,178
-0.00(-0.16%)
Feb 16, 2005
2.729
2.801
2.666
2.792
130,290
-0.01(-0.32%)
Feb 15, 2005
2.797
2.874
2.725
2.801
206,911
+0.03(+1.14%)
Feb 14, 2005
2.765
2.801
2.666
2.770
211,588
+0.01(+0.49%)
Feb 11, 2005
2.815
2.815
2.708
2.756
191,359
-0.02(-0.65%)
Feb 10, 2005
2.801
2.801
2.666
2.774
194,176
+0.03(+1.15%)
Feb 09, 2005
2.756
2.824
2.616
2.743
584,212
+0.01(+0.50%)
Feb 08, 2005
2.526
2.747
2.512
2.729
314,207
+0.17(+6.53%)
Feb 07, 2005
2.666
2.670
2.539
2.562
215,301
-0.08(-3.08%)
Feb 04, 2005
2.621
2.824
2.417
2.643
747,686
+0.03(+1.04%)
Feb 03, 2005
2.485
2.657
2.481
2.616
648,464
+0.09(+3.76%)
Feb 02, 2005
2.598
2.688
2.513
2.521
203,691
-0.02(-0.71%)
Feb 01, 2005
2.598
2.598
2.476
2.539
245,394
-0.05(-1.75%)
Jan 31, 2005
2.711
2.711
2.508
2.584
585,518
-0.10(-3.87%)
Jan 28, 2005
2.241
2.688
2.241
2.688
597,029
+0.40(+17.59%)
Jan 27, 2005
2.205
2.327
2.182
2.286
139,575
+0.03(+1.20%)
Jan 26, 2005
2.160
2.273
2.110
2.259
154,308
+0.09(+4.15%)
Jan 25, 2005
2.155
2.205
2.151
2.169
26,669
+0.00(+0.02%)
Jan 24, 2005
2.209
2.259
2.160
2.169
68,166
-0.09(-3.81%)
Jan 21, 2005
2.219
2.255
2.142
2.255
109,730
+0.02(+0.81%)
Jan 20, 2005
2.042
2.241
2.042
2.237
113,804
+0.09(+4.21%)
Jan 19, 2005
2.151
2.160
2.033
2.146
105,961
+0.00(+0.00%)
Jan 18, 2005
2.182
2.182
1.943
2.146
90,010
+0.02(+1.06%)
Jan 14, 2005
2.097
2.137
2.078
2.124
47,271
+0.00(+0.00%)
Jan 13, 2005
2.137
2.137
2.069
2.124
32,921
-0.02(-1.05%)
Jan 12, 2005
2.241
2.241
2.092
2.146
80,082
+0.10(+5.09%)
Jan 11, 2005
2.029
2.065
1.997
2.042
81,244
+0.02(+1.12%)
Jan 10, 2005
1.911
2.029
1.911
2.020
37,449
+0.04(+1.82%)
Jan 07, 2005
1.866
1.993
1.866
1.984
114,557
-0.05(-2.44%)
Jan 06, 2005
2.205
2.205
2.006
2.033
114,942
-0.10(-4.86%)
Jan 05, 2005
2.119
2.173
2.119
2.137
27,332
-0.05(-2.27%)
Jan 04, 2005
2.241
2.241
2.119
2.187
89,530
-0.03(-1.22%)
Jan 03, 2005
2.277
2.291
2.209
2.214
46,107
+0.02(+1.03%)
Dec 31, 2004
2.146
2.205
2.101
2.191
50,018
+0.02(+1.04%)
Dec 30, 2004
2.128
2.209
1.993
2.169
96,937
-0.05(-2.30%)
Dec 29, 2004
2.151
2.237
2.151
2.220
40,280
+0.00(+0.06%)
Dec 28, 2004
2.219
2.241
2.178
2.219
79,453
-0.01(-0.61%)
Dec 27, 2004
2.146
2.295
2.146
2.232
53,116
+0.02(+1.02%)
Dec 23, 2004
2.259
2.273
2.209
2.209
63,076
-0.06(-2.51%)
Dec 22, 2004
2.214
2.273
2.212
2.266
64,403
+0.02(+1.03%)
Dec 21, 2004
2.214
2.273
2.214
2.243
32,755
-0.01(-0.50%)
Dec 20, 2004
2.341
2.345
2.214
2.255
71,264
-0.03(-1.38%)
Dec 17, 2004
2.196
2.304
2.196
2.286
52,452
+0.02(+1.00%)
Dec 16, 2004
2.200
2.313
2.160
2.264
141,423
+0.08(+3.51%)
Dec 15, 2004
2.083
2.255
2.083
2.187
66,395
+0.00(+0.00%)
Dec 14, 2004
2.033
2.228
2.033
2.187
126,152
+0.07(+3.20%)
Dec 13, 2004
2.101
2.173
2.078
2.119
123,938
-0.02(-1.05%)
Dec 10, 2004
2.110
2.259
2.101
2.142
180,818
-0.09(-4.24%)
Dec 09, 2004
2.259
2.286
2.006
2.237
121,283
-0.04(-1.79%)
Dec 08, 2004
2.372
2.372
2.277
2.277
80,338
-0.11(-4.73%)
Dec 07, 2004
2.372
2.417
2.322
2.390
203,171
+0.04(+1.54%)
Dec 06, 2004
2.286
2.354
2.214
2.354
155,366
+0.07(+3.17%)
Dec 03, 2004
2.203
2.286
2.110
2.282
235,705
+0.04(+1.61%)
Dec 02, 2004
2.160
2.246
2.160
2.246
142,529
+0.00(+0.20%)
Dec 01, 2004
2.187
2.241
2.187
2.241
158,464
+0.02(+1.02%)
Nov 30, 2004
1.956
2.237
1.956
2.219
137,882
-0.00(-0.02%)
Nov 29, 2004
2.187
2.228
2.106
2.219
177,719
+0.02(+1.05%)
Nov 26, 2004
2.187
2.200
2.083
2.196
48,468
+0.03(+1.23%)
Nov 24, 2004
2.033
2.196
2.033
2.169
408,113
+0.10(+5.05%)
Nov 23, 2004
1.853
2.074
1.853
2.065
92,068
+0.06(+3.16%)
Nov 22, 2004
1.880
2.056
1.839
2.002
189,670
+0.12(+6.49%)
Nov 19, 2004
1.988
1.988
1.875
1.880
38,066
-0.12(-6.09%)
Nov 18, 2004
2.011
2.011
1.907
2.002
77,019
+0.08(+4.24%)
Nov 17, 2004
1.753
1.920
1.753
1.920
178,826
+0.00(+0.24%)
Nov 16, 2004
1.875
1.920
1.717
1.916
189,449
+0.13(+7.31%)
Nov 15, 2004
1.550
1.839
1.550
1.785
328,880
+0.16(+9.75%)
Nov 12, 2004
1.609
1.649
1.554
1.627
97,601
-0.03(-1.64%)
Nov 11, 2004
1.672
1.698
1.627
1.654
69,273
-0.01(-0.54%)
Nov 10, 2004
1.627
1.663
1.622
1.663
96,937
-0.01(-0.77%)
Nov 09, 2004
1.807
1.807
1.613
1.676
173,071
-0.04(-2.41%)
Nov 08, 2004
1.685
1.807
1.685
1.717
182,588
+0.03(+1.88%)
Nov 05, 2004
1.365
1.830
1.365
1.685
606,194
+0.34(+25.17%)
Nov 04, 2004
1.292
1.365
1.283
1.346
42,714
+0.00(+0.00%)
Nov 03, 2004
1.243
1.369
1.243
1.346
88,306
+0.06(+4.93%)
Nov 02, 2004
1.301
1.378
1.256
1.283
44,485
-0.03(-2.41%)
Nov 01, 2004
1.333
1.356
1.288
1.315
61,084
-0.01(-0.68%)
Oct 29, 2004
1.387
1.387
1.310
1.324
24,566
-0.02(-1.35%)
Oct 28, 2004
1.292
1.401
1.292
1.342
103,577
+0.00(+0.34%)
Oct 27, 2004
1.224
1.346
1.224
1.337
126,373
+0.08(+6.47%)
Oct 26, 2004
1.243
1.256
1.224
1.256
73,035
+0.01(+1.09%)
Oct 25, 2004
1.220
1.247
1.220
1.243
98,044
+0.03(+2.23%)
Oct 22, 2004
1.134
1.243
1.093
1.215
48,026
+0.02(+1.89%)
Oct 21, 2004
1.197
1.197
1.135
1.193
118,184
+0.02(+1.54%)
Oct 20, 2004
1.080
1.188
1.076
1.175
86,757
+0.10(+9.70%)
Oct 19, 2004
1.084
1.089
1.071
1.071
12,836
-0.01(-1.25%)
Oct 18, 2004
1.107
1.112
1.084
1.084
440,204
-0.05(-4.76%)
Oct 15, 2004
1.130
1.166
1.098
1.139
100,700
-0.03(-2.70%)
Oct 14, 2004
1.220
1.220
1.139
1.170
47,805
-0.02(-1.89%)
Oct 13, 2004
1.084
1.215
1.084
1.193
293,027
+0.12(+10.92%)
Oct 12, 2004
1.084
1.102
1.066
1.075
104,905
-0.01(-0.83%)
Oct 11, 2004
1.035
1.102
1.035
1.084
43,157
-0.02(-2.04%)
Oct 08, 2004
1.089
1.184
1.084
1.107
142,972
+0.01(+0.82%)
Oct 07, 2004
1.102
1.125
1.098
1.098
20,140
+0.01(+0.83%)
Oct 06, 2004
1.093
1.098
1.080
1.089
23,459
-0.02(-2.03%)
Oct 05, 2004
1.093
1.125
1.093
1.112
11,065
-0.00(-0.40%)
Oct 04, 2004
1.084
1.148
1.084
1.116
34,968
+0.04(+3.35%)
Oct 01, 2004
1.071
1.107
1.066
1.080
106,012
+0.01(+0.84%)
Sep 30, 2004
1.075
1.084
1.062
1.071
20,582
-0.01(-1.25%)
Sep 29, 2004
1.084
1.102
1.053
1.084
46,034
-0.02(-1.64%)
Sep 28, 2004
1.116
1.139
1.080
1.102
83,437
+0.00(+0.00%)
Sep 27, 2004
1.125
1.152
1.098
1.102
32,755
-0.03(-2.40%)
Sep 24, 2004
1.134
1.174
1.130
1.130
45,591
-0.05(-4.58%)
Sep 23, 2004
1.247
1.252
1.134
1.184
144,742
-0.06(-5.07%)
Sep 22, 2004
1.256
1.310
1.243
1.247
78,789
-0.06(-4.83%)
Sep 21, 2004
1.256
1.346
1.256
1.310
38,288
-0.01(-0.69%)
Sep 20, 2004
1.310
1.319
1.301
1.319
11,065
+0.00(+0.34%)
Sep 17, 2004
1.283
1.324
1.283
1.315
14,164
-0.02(-1.36%)
Sep 16, 2004
1.333
1.342
1.319
1.333
6,196
-0.01(-1.01%)
Sep 15, 2004
1.346
1.351
1.324
1.346
4,426
-0.00(-0.33%)
Sep 14, 2004
1.333
1.356
1.315
1.351
29,878
-0.00(-0.33%)
Sep 13, 2004
1.315
1.374
1.315
1.356
55,108
-0.01(-0.40%)
Sep 10, 2004
1.374
1.378
1.351
1.361
78,577
-0.00(-0.26%)
Sep 09, 2004
1.288
1.369
1.288
1.365
17,041
+0.03(+2.37%)
Sep 08, 2004
1.319
1.346
1.310
1.333
150,497
+0.02(+1.72%)
Sep 07, 2004
1.297
1.310
1.297
1.310
8,631
+0.03(+2.11%)
Sep 03, 2004
1.247
1.302
1.229
1.283
42,935
+0.00(+0.00%)
Sep 02, 2004
1.265
1.288
1.265
1.283
18,369
+0.02(+1.43%)
Sep 01, 2004
1.261
1.270
1.256
1.265
15,492
+0.00(+0.00%)
Aug 31, 2004
1.265
1.270
1.252
1.265
38,952
-0.00(-0.36%)
Aug 30, 2004
1.279
1.279
1.252
1.270
64,625
+0.00(+0.00%)
Aug 27, 2004
1.243
1.283
1.243
1.270
20,361
-0.01(-0.71%)
Aug 26, 2004
1.270
1.297
1.270
1.279
15,049
-0.01(-1.05%)
Aug 25, 2004
1.270
1.292
1.265
1.292
27,000
+0.02(+1.78%)
Aug 24, 2004
1.270
1.283
1.256
1.270
106,012
+0.00(+0.36%)
Aug 23, 2004
1.274
1.274
1.238
1.265
170,103
+0.04(+3.32%)
Aug 20, 2004
1.139
1.301
1.139
1.224
85,624
+0.08(+7.11%)
Aug 19, 2004
1.048
1.170
1.048
1.143
91,183
+0.09(+8.12%)
Aug 18, 2004
1.071
1.125
1.057
1.057
67,281
-0.02(-2.09%)
Aug 17, 2004
1.089
1.125
1.071
1.080
81,888
-0.01(-1.24%)
Aug 16, 2004
1.188
1.188
1.093
1.093
93,175
-0.12(-10.04%)
Aug 13, 2004
1.229
1.265
1.215
1.215
23,017
-0.02(-1.82%)
Aug 12, 2004
1.279
1.288
1.238
1.238
57,321
-0.07(-5.52%)
Aug 11, 2004
1.365
1.374
1.266
1.310
115,307
-0.10(-7.35%)
Aug 10, 2004
1.428
1.453
1.401
1.414
35,411
-0.01(-0.95%)
Aug 09, 2004
1.405
1.446
1.405
1.428
47,256
-0.02(-1.56%)
Aug 06, 2004
1.460
1.460
1.446
1.450
14,607
-0.03(-1.83%)
Aug 05, 2004
1.545
1.545
1.437
1.478
13,057
-0.04(-2.68%)
Aug 04, 2004
1.536
1.536
1.414
1.518
52,895
-0.06(-3.73%)
Aug 03, 2004
1.500
1.622
1.500
1.577
32,084
-0.02(-1.13%)
Aug 02, 2004
1.572
1.604
1.532
1.595
41,829
-0.05(-3.02%)
Jul 30, 2004
1.577
1.645
1.563
1.645
21,467
+0.07(+4.30%)
Jul 29, 2004
1.541
1.577
1.541
1.577
47,805
+0.08(+5.44%)
Jul 28, 2004
1.541
1.541
1.482
1.496
16,156
+0.02(+1.22%)
Jul 27, 2004
1.459
1.514
1.437
1.478
22,574
+0.06(+4.14%)
Jul 26, 2004
1.536
1.545
1.360
1.419
75,027
-0.07(-4.56%)
Jul 23, 2004
1.491
1.505
1.432
1.487
44,706
+0.03(+2.17%)
Jul 22, 2004
1.496
1.514
1.446
1.455
12,393
-0.06(-4.17%)
Jul 21, 2004
1.568
1.568
1.505
1.518
15,935
-0.05(-3.45%)
Jul 20, 2004
1.500
1.649
1.500
1.572
21,246
+0.03(+1.75%)
Jul 19, 2004
1.428
1.545
1.428
1.545
56,879
+0.10(+6.88%)
Jul 16, 2004
1.455
1.482
1.446
1.446
21,467
-0.04(-2.44%)
Jul 15, 2004
1.550
1.563
1.446
1.482
79,896
-0.08(-5.20%)
Jul 14, 2004
1.645
1.645
1.518
1.563
32,091
-0.01(-0.57%)
Jul 13, 2004
1.536
1.627
1.536
1.572
31,870
-0.03(-1.97%)
Jul 12, 2004
1.546
1.627
1.546
1.604
20,804
+0.04(+2.60%)
Jul 09, 2004
1.627
1.694
1.532
1.563
94,503
-0.07(-4.42%)
Jul 08, 2004
1.636
1.663
1.627
1.636
34,083
-0.00(-0.28%)
Jul 07, 2004
1.636
1.672
1.636
1.640
27,222
-0.03(-1.63%)
Jul 06, 2004
1.667
1.667
1.640
1.667
19,254
-0.02(-1.07%)
Jul 02, 2004
1.694
1.721
1.572
1.685
129,250
-0.04(-2.10%)
Jul 01, 2004
1.708
1.839
1.703
1.721
56,879
-0.06(-3.54%)
Jun 30, 2004
1.753
1.848
1.749
1.785
92,511
+0.05(+2.86%)
Jun 29, 2004
1.771
1.785
1.703
1.735
52,231
-0.07(-3.76%)
Jun 28, 2004
1.848
1.848
1.771
1.803
59,756
+0.02(+1.01%)
Jun 25, 2004
1.699
1.848
1.699
1.785
178,383
+0.10(+6.18%)
Jun 24, 2004
1.780
1.830
1.681
1.681
362,964
-0.05(-3.12%)
Jun 23, 2004
1.681
1.767
1.518
1.735
316,265
+0.12(+7.56%)
Jun 22, 2004
1.545
1.663
1.505
1.613
83,658
+0.11(+7.53%)
Jun 21, 2004
1.672
1.672
1.500
1.500
36,296
-0.02(-1.19%)
Jun 18, 2004
1.712
1.717
1.518
1.518
86,535
-0.19(-10.88%)
Jun 17, 2004
1.636
1.703
1.623
1.703
70,379
+0.09(+5.31%)
Jun 16, 2004
1.419
1.717
1.419
1.618
169,973
+0.21(+15.11%)
Jun 15, 2004
1.369
1.419
1.356
1.405
48,911
+0.03(+1.97%)
Jun 14, 2004
1.446
1.464
1.378
1.378
67,945
-0.11(-7.58%)
Jun 10, 2004
1.532
1.541
1.491
1.491
28,328
-0.04(-2.37%)
Jun 09, 2004
1.464
1.622
1.401
1.527
126,373
+0.01(+0.59%)
Jun 08, 2004
1.464
1.536
1.365
1.518
79,011
-0.02(-1.18%)
Jun 07, 2004
1.446
1.604
1.446
1.536
49,796
+0.06(+4.29%)
Jun 04, 2004
1.414
1.473
1.414
1.473
5,975
+0.01(+0.93%)
Jun 03, 2004
1.396
1.459
1.396
1.459
19,254
+0.00(+0.31%)
Jun 02, 2004
1.446
1.482
1.387
1.455
28,992
-0.01(-0.92%)
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.