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
Descartes Sys Group
(NQ:
DSGX
)
92.72
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
1.200
1.240
1.130
1.220
449,000
+0.03(+2.52%)
May 27, 2004
1.150
1.190
1.080
1.190
476,100
+0.05(+4.39%)
May 26, 2004
1.100
1.140
1.020
1.140
161,300
+0.08(+7.55%)
May 25, 2004
1.050
1.060
0.9800
1.060
138,500
+0.03(+2.91%)
May 24, 2004
1.050
1.113
1.000
1.030
27,500
-0.03(-2.83%)
May 21, 2004
1.050
1.150
1.050
1.060
42,000
-0.05(-4.50%)
May 20, 2004
1.130
1.160
1.070
1.110
97,400
+0.02(+1.83%)
May 19, 2004
1.142
1.170
1.050
1.090
76,100
+0.04(+3.81%)
May 18, 2004
1.110
1.170
1.030
1.050
260,400
-0.06(-5.41%)
May 17, 2004
0.9900
1.160
0.9700
1.110
538,100
+0.10(+9.90%)
May 14, 2004
0.9500
1.020
0.9500
1.010
186,400
+0.05(+5.21%)
May 13, 2004
1.030
1.030
0.9400
0.9600
259,600
-0.06(-5.88%)
May 12, 2004
0.9800
1.030
0.9800
1.020
151,000
+0.01(+0.99%)
May 11, 2004
1.160
1.200
0.9700
1.010
616,900
-0.15(-12.93%)
May 10, 2004
1.200
1.230
1.100
1.160
217,400
-0.03(-2.52%)
May 07, 2004
1.360
1.420
1.120
1.190
2,021,500
-0.92(-43.63%)
May 05, 2004
2.130
2.190
2.111
2.111
45,000
-0.05(-2.27%)
May 04, 2004
2.170
2.190
2.120
2.160
28,800
-0.04(-1.82%)
May 03, 2004
2.170
2.230
2.170
2.200
112,600
+0.02(+0.92%)
Apr 30, 2004
2.140
2.230
2.140
2.180
73,800
+0.02(+0.93%)
Apr 29, 2004
2.220
2.220
2.150
2.160
55,100
-0.06(-2.66%)
Apr 28, 2004
2.230
2.231
2.180
2.219
44,800
-0.04(-1.81%)
Apr 27, 2004
2.250
2.270
2.240
2.260
92,700
-0.03(-1.31%)
Apr 26, 2004
2.320
2.330
2.240
2.290
177,100
+0.02(+0.88%)
Apr 23, 2004
2.290
2.300
2.270
2.270
24,400
-0.04(-1.73%)
Apr 22, 2004
2.280
2.310
2.270
2.310
12,100
+0.03(+1.32%)
Apr 21, 2004
2.330
2.330
2.269
2.280
7,100
-0.04(-1.72%)
Apr 20, 2004
2.290
2.320
2.240
2.320
29,100
+0.03(+1.31%)
Apr 19, 2004
2.290
2.302
2.270
2.290
45,200
-0.01(-0.43%)
Apr 16, 2004
2.290
2.310
2.290
2.300
19,500
+0.01(+0.44%)
Apr 15, 2004
2.310
2.320
2.260
2.290
114,800
+0.02(+0.88%)
Apr 14, 2004
2.260
2.300
2.260
2.270
11,100
+0.00(+0.00%)
Apr 13, 2004
2.300
2.300
2.230
2.270
15,900
+0.00(+0.00%)
Apr 12, 2004
2.380
2.380
2.250
2.270
14,600
+0.01(+0.44%)
Apr 08, 2004
2.370
2.380
2.260
2.260
17,300
-0.09(-3.83%)
Apr 07, 2004
2.350
2.350
2.270
2.350
28,500
+0.01(+0.43%)
Apr 06, 2004
2.400
2.400
2.300
2.340
24,400
-0.02(-0.85%)
Apr 05, 2004
2.360
2.390
2.310
2.360
21,600
+0.01(+0.43%)
Apr 02, 2004
2.380
2.380
2.290
2.350
27,400
-0.02(-0.84%)
Apr 01, 2004
2.330
2.370
2.280
2.370
49,300
+0.06(+2.60%)
Mar 31, 2004
2.350
2.360
2.310
2.310
36,000
-0.07(-2.94%)
Mar 30, 2004
2.400
2.450
2.300
2.380
35,500
+0.04(+1.71%)
Mar 29, 2004
2.300
2.420
2.250
2.340
20,400
+0.00(+0.00%)
Mar 26, 2004
2.400
2.400
2.300
2.340
23,700
+0.02(+0.86%)
Mar 25, 2004
2.250
2.390
2.230
2.320
85,900
+0.06(+2.65%)
Mar 24, 2004
2.230
2.300
2.220
2.260
33,100
+0.01(+0.44%)
Mar 23, 2004
2.370
2.370
2.200
2.250
41,300
-0.15(-6.25%)
Mar 22, 2004
2.290
2.400
2.180
2.400
54,500
+0.12(+5.26%)
Mar 19, 2004
2.400
2.400
2.250
2.280
20,600
-0.10(-4.20%)
Mar 18, 2004
2.340
2.380
2.250
2.380
44,500
+0.06(+2.59%)
Mar 17, 2004
2.228
2.360
2.228
2.320
107,800
+0.14(+6.42%)
Mar 16, 2004
2.200
2.270
2.150
2.180
50,000
-0.03(-1.36%)
Mar 15, 2004
2.300
2.400
2.200
2.210
144,000
-0.13(-5.56%)
Mar 12, 2004
2.450
2.450
2.330
2.340
62,700
-0.06(-2.50%)
Mar 11, 2004
2.200
2.490
2.200
2.400
1,360,100
+0.20(+9.09%)
Mar 10, 2004
2.700
2.700
2.130
2.200
1,563,500
-0.75(-25.42%)
Mar 08, 2004
2.940
3.020
2.940
2.950
89,200
+0.02(+0.68%)
Mar 05, 2004
2.900
2.970
2.900
2.930
13,600
+0.01(+0.34%)
Mar 04, 2004
2.900
2.970
2.860
2.920
26,400
-0.05(-1.68%)
Mar 03, 2004
2.880
2.970
2.880
2.970
39,000
+0.05(+1.71%)
Mar 02, 2004
2.960
2.960
2.900
2.920
28,300
-0.08(-2.67%)
Mar 01, 2004
3.000
3.030
2.940
3.000
13,000
+0.00(+0.00%)
Feb 27, 2004
3.000
3.000
2.910
3.000
20,800
+0.02(+0.67%)
Feb 26, 2004
2.970
3.010
2.960
2.980
29,700
+0.03(+1.02%)
Feb 25, 2004
2.980
2.980
2.940
2.950
900
-0.01(-0.34%)
Feb 24, 2004
2.900
2.990
2.900
2.960
16,700
-0.04(-1.33%)
Feb 23, 2004
3.000
3.000
2.940
3.000
16,300
-0.02(-0.66%)
Feb 20, 2004
3.000
3.030
2.880
3.020
267,900
-0.01(-0.33%)
Feb 19, 2004
3.050
3.070
2.993
3.030
15,800
+0.00(+0.00%)
Feb 18, 2004
3.050
3.090
3.010
3.030
22,600
+0.00(+0.00%)
Feb 17, 2004
2.870
3.100
2.870
3.030
27,100
+0.02(+0.66%)
Feb 13, 2004
3.040
3.040
2.990
3.010
15,400
-0.03(-0.99%)
Feb 12, 2004
3.050
3.090
3.030
3.040
14,200
-0.05(-1.62%)
Feb 11, 2004
3.020
3.090
2.960
3.090
14,200
+0.09(+3.00%)
Feb 10, 2004
2.950
3.040
2.850
3.000
8,600
+0.00(+0.00%)
Feb 09, 2004
3.130
3.130
3.000
3.000
74,100
-0.07(-2.28%)
Feb 06, 2004
2.950
3.140
2.950
3.070
237,300
+0.14(+4.78%)
Feb 05, 2004
2.950
3.000
2.900
2.930
64,800
-0.05(-1.68%)
Feb 04, 2004
3.000
3.059
2.940
2.980
47,300
-0.03(-1.00%)
Feb 03, 2004
3.030
3.070
2.980
3.010
56,600
-0.06(-1.95%)
Feb 02, 2004
3.140
3.150
3.060
3.070
25,200
-0.05(-1.60%)
Jan 30, 2004
3.150
3.180
3.050
3.120
162,100
+0.08(+2.63%)
Jan 29, 2004
3.100
3.150
3.020
3.040
53,800
-0.13(-4.10%)
Jan 28, 2004
3.230
3.280
3.100
3.170
239,800
-0.06(-1.86%)
Jan 27, 2004
3.270
3.270
3.150
3.230
282,800
+0.02(+0.62%)
Jan 26, 2004
2.890
3.220
2.880
3.210
516,200
+0.32(+11.07%)
Jan 23, 2004
3.060
3.150
2.860
2.890
231,800
-0.21(-6.77%)
Jan 22, 2004
3.260
3.310
3.030
3.100
134,800
-0.16(-4.91%)
Jan 21, 2004
3.450
3.550
3.230
3.260
83,300
-0.28(-7.91%)
Jan 20, 2004
3.390
3.640
3.320
3.540
329,300
+0.14(+4.12%)
Jan 16, 2004
3.380
3.420
3.320
3.400
90,500
+0.03(+0.89%)
Jan 15, 2004
3.330
3.650
3.260
3.370
228,382
+0.12(+3.69%)
Jan 14, 2004
3.273
3.363
3.109
3.250
133,260
+0.00(+0.00%)
Jan 13, 2004
3.300
3.300
3.250
3.250
71,400
-0.06(-1.81%)
Jan 12, 2004
3.350
3.390
3.250
3.310
75,250
-0.04(-1.19%)
Jan 09, 2004
3.200
3.480
3.160
3.350
181,225
+0.05(+1.52%)
Jan 08, 2004
3.170
3.330
3.150
3.300
197,078
+0.19(+6.11%)
Jan 07, 2004
3.200
3.200
3.069
3.110
115,476
-0.02(-0.64%)
Jan 06, 2004
3.050
3.270
3.050
3.130
167,700
-0.02(-0.63%)
Jan 05, 2004
2.900
3.160
2.900
3.150
158,300
+0.28(+9.76%)
Jan 02, 2004
2.831
2.980
2.831
2.870
32,600
+0.05(+1.77%)
Dec 31, 2003
2.800
2.880
2.730
2.820
245,600
+0.01(+0.50%)
Dec 30, 2003
2.830
2.850
2.790
2.806
30,600
+0.03(+0.94%)
Dec 29, 2003
2.570
2.830
2.570
2.780
16,240
+0.07(+2.58%)
Dec 26, 2003
2.540
2.760
2.530
2.710
10,850
-0.11(-3.90%)
Dec 24, 2003
2.850
2.900
2.810
2.820
36,700
-0.06(-2.08%)
Dec 23, 2003
2.700
2.910
2.700
2.880
20,500
+0.09(+3.23%)
Dec 22, 2003
2.600
2.790
2.600
2.790
108,752
+0.13(+4.89%)
Dec 19, 2003
2.700
2.710
2.580
2.660
155,800
-0.06(-2.21%)
Dec 18, 2003
2.540
2.760
2.530
2.720
192,850
+0.16(+6.25%)
Dec 17, 2003
2.610
2.620
2.510
2.560
111,700
-0.01(-0.39%)
Dec 16, 2003
2.610
2.610
2.500
2.570
57,600
+0.03(+1.18%)
Dec 15, 2003
2.630
2.680
2.520
2.540
51,950
-0.01(-0.39%)
Dec 12, 2003
2.500
2.600
2.500
2.550
24,820
-0.05(-1.92%)
Dec 11, 2003
2.580
2.600
2.580
2.600
49,730
+0.01(+0.39%)
Dec 10, 2003
2.480
2.700
2.450
2.590
149,241
-0.09(-3.36%)
Dec 09, 2003
2.790
2.790
2.680
2.680
39,600
-0.03(-1.11%)
Dec 08, 2003
2.600
2.750
2.600
2.710
55,690
+0.05(+1.88%)
Dec 05, 2003
2.700
2.820
2.700
2.660
77,043
-0.04(-1.48%)
Dec 04, 2003
2.800
2.890
2.700
2.700
212,580
-0.23(-7.85%)
Dec 03, 2003
3.280
3.280
2.870
2.930
252,400
-0.33(-10.12%)
Dec 02, 2003
3.240
3.370
3.100
3.260
71,000
+0.05(+1.56%)
Dec 01, 2003
3.150
3.260
2.920
3.210
126,654
-0.03(-0.93%)
Nov 28, 2003
3.090
3.270
3.090
3.240
53,080
+0.22(+7.28%)
Nov 26, 2003
3.110
3.200
3.020
3.020
27,100
-0.11(-3.51%)
Nov 25, 2003
2.950
3.130
2.950
3.130
145,320
+0.13(+4.33%)
Nov 24, 2003
3.020
3.080
2.990
3.000
48,000
+0.00(+0.00%)
Nov 21, 2003
3.000
3.120
2.910
3.000
71,100
+0.09(+3.09%)
Nov 20, 2003
2.970
2.990
2.910
2.910
11,800
-0.07(-2.35%)
Nov 19, 2003
3.100
3.100
2.900
2.980
58,805
-0.11(-3.56%)
Nov 18, 2003
3.100
3.120
3.060
3.090
13,400
+0.03(+0.98%)
Nov 17, 2003
3.100
3.230
3.030
3.060
31,750
-0.13(-4.08%)
Nov 14, 2003
3.200
3.230
3.170
3.190
16,050
-0.05(-1.54%)
Nov 13, 2003
3.100
3.310
3.100
3.240
64,345
+0.14(+4.52%)
Nov 12, 2003
3.070
3.130
3.050
3.100
40,350
+0.09(+2.99%)
Nov 11, 2003
3.230
3.230
2.980
3.010
63,700
-0.16(-5.05%)
Nov 10, 2003
3.350
3.400
3.110
3.170
111,310
-0.23(-6.76%)
Nov 07, 2003
3.290
3.400
3.100
3.400
103,645
+0.22(+6.92%)
Nov 06, 2003
3.110
3.350
3.030
3.180
166,010
+0.10(+3.25%)
Nov 05, 2003
2.930
3.090
2.930
3.080
155,410
+0.18(+6.21%)
Nov 04, 2003
2.830
3.100
2.830
2.900
598,270
+0.13(+4.69%)
Nov 03, 2003
2.770
2.830
2.720
2.770
19,500
+0.00(+0.00%)
Oct 31, 2003
2.800
2.820
2.710
2.770
10,800
-0.04(-1.42%)
Oct 30, 2003
2.800
2.810
2.810
2.810
7,600
+0.01(+0.36%)
Oct 29, 2003
2.860
2.880
2.800
2.800
13,120
-0.12(-4.11%)
Oct 28, 2003
2.850
2.950
2.730
2.920
4,000
+0.09(+3.18%)
Oct 27, 2003
2.750
2.830
2.690
2.830
30,900
+0.05(+1.80%)
Oct 24, 2003
2.750
2.800
2.700
2.780
38,200
+0.02(+0.72%)
Oct 23, 2003
2.750
2.800
2.730
2.760
30,900
-0.08(-2.82%)
Oct 22, 2003
2.770
2.900
2.680
2.840
33,000
-0.05(-1.73%)
Oct 21, 2003
2.930
2.940
2.750
2.890
64,100
-0.05(-1.70%)
Oct 20, 2003
3.070
3.070
2.930
2.940
120,200
-0.13(-4.23%)
Oct 17, 2003
3.150
3.160
3.050
3.070
26,600
-0.07(-2.23%)
Oct 16, 2003
3.020
3.140
3.020
3.140
36,100
+0.12(+3.97%)
Oct 15, 2003
3.050
3.120
3.000
3.020
87,600
-0.06(-1.95%)
Oct 14, 2003
3.090
3.210
3.010
3.080
624,900
-0.01(-0.32%)
Oct 13, 2003
3.170
3.170
3.050
3.090
40,000
-0.05(-1.59%)
Oct 10, 2003
2.990
3.170
2.940
3.140
73,200
+0.22(+7.53%)
Oct 09, 2003
2.650
3.050
2.650
2.920
253,050
+0.24(+8.96%)
Oct 08, 2003
2.700
2.700
2.650
2.680
22,000
+0.02(+0.75%)
Oct 07, 2003
2.670
2.680
2.630
2.660
52,300
-0.03(-1.12%)
Oct 06, 2003
2.680
2.700
2.640
2.690
14,700
+0.02(+0.75%)
Oct 03, 2003
2.670
2.730
2.630
2.670
263,000
+0.04(+1.52%)
Oct 02, 2003
2.640
2.710
2.630
2.630
115,400
-0.01(-0.38%)
Oct 01, 2003
2.560
2.690
2.550
2.640
28,340
+0.08(+3.13%)
Sep 30, 2003
2.622
2.630
2.550
2.560
36,100
-0.06(-2.29%)
Sep 29, 2003
2.650
2.660
2.570
2.620
150,900
+0.07(+2.75%)
Sep 26, 2003
2.580
2.640
2.500
2.550
68,650
-0.09(-3.41%)
Sep 25, 2003
2.570
2.670
2.530
2.640
361,800
+0.01(+0.38%)
Sep 24, 2003
2.600
2.710
2.570
2.630
145,700
+0.03(+1.15%)
Sep 23, 2003
2.450
2.650
2.405
2.600
144,900
+0.18(+7.44%)
Sep 22, 2003
2.410
2.450
2.410
2.420
18,000
-0.01(-0.41%)
Sep 19, 2003
2.550
2.550
2.400
2.430
41,100
-0.16(-6.18%)
Sep 18, 2003
2.560
2.590
2.470
2.590
60,300
+0.04(+1.57%)
Sep 17, 2003
2.480
2.560
2.480
2.550
50,200
+0.07(+2.82%)
Sep 16, 2003
2.490
2.530
2.480
2.480
12,400
-0.01(-0.40%)
Sep 15, 2003
2.500
2.530
2.410
2.490
14,700
+0.00(+0.00%)
Sep 12, 2003
2.420
2.490
2.420
2.490
22,200
+0.03(+1.22%)
Sep 11, 2003
2.480
2.510
2.430
2.460
14,800
-0.03(-1.20%)
Sep 10, 2003
2.550
2.560
2.450
2.490
11,500
-0.06(-2.35%)
Sep 09, 2003
2.640
2.710
2.550
2.550
67,300
-0.12(-4.49%)
Sep 08, 2003
2.740
2.890
2.620
2.670
124,800
-0.05(-1.84%)
Sep 05, 2003
2.640
2.740
2.530
2.720
538,400
+0.20(+7.94%)
Sep 04, 2003
2.700
2.700
2.400
2.520
155,500
-0.14(-5.26%)
Sep 03, 2003
2.639
2.690
2.520
2.660
17,800
+0.06(+2.31%)
Sep 02, 2003
2.520
2.610
2.450
2.600
51,100
+0.15(+6.12%)
Aug 29, 2003
2.370
2.450
2.370
2.450
16,500
+0.02(+0.82%)
Aug 28, 2003
2.390
2.430
2.360
2.430
5,700
+0.04(+1.67%)
Aug 27, 2003
2.380
2.420
2.360
2.390
23,100
+0.01(+0.42%)
Aug 26, 2003
2.430
2.430
2.360
2.380
17,200
-0.06(-2.46%)
Aug 25, 2003
2.500
2.610
2.420
2.440
26,600
-0.05(-2.01%)
Aug 22, 2003
2.610
2.610
2.420
2.490
20,300
-0.07(-2.73%)
Aug 21, 2003
2.450
2.600
2.450
2.560
68,400
+0.10(+4.07%)
Aug 20, 2003
2.410
2.460
2.340
2.460
7,400
+0.09(+3.80%)
Aug 19, 2003
2.360
2.370
2.360
2.370
2,200
-0.01(-0.42%)
Aug 18, 2003
2.360
2.500
2.350
2.380
9,000
+0.06(+2.59%)
Aug 15, 2003
2.250
2.330
2.250
2.320
4,200
+0.06(+2.65%)
Aug 14, 2003
2.260
2.290
2.210
2.260
8,900
-0.01(-0.44%)
Aug 13, 2003
2.260
2.270
2.230
2.270
18,400
+0.01(+0.44%)
Aug 12, 2003
2.160
2.290
2.160
2.260
3,400
+0.02(+0.89%)
Aug 11, 2003
2.290
2.290
2.240
2.240
3,500
-0.04(-1.75%)
Aug 08, 2003
2.250
2.300
2.250
2.280
10,100
+0.00(+0.00%)
Aug 07, 2003
2.240
2.330
2.240
2.280
15,300
+0.04(+1.79%)
Aug 06, 2003
2.200
2.270
2.180
2.240
10,200
+0.03(+1.36%)
Aug 05, 2003
2.180
2.250
2.160
2.210
50,700
+0.15(+7.28%)
Aug 04, 2003
2.050
2.250
2.050
2.060
16,300
-0.11(-5.07%)
Aug 01, 2003
2.180
2.190
2.170
2.170
9,200
+0.00(+0.00%)
Jul 31, 2003
2.190
2.190
2.110
2.170
11,900
+0.02(+0.93%)
Jul 30, 2003
2.180
2.190
2.120
2.150
5,300
-0.02(-0.92%)
Jul 29, 2003
2.200
2.210
2.150
2.170
25,600
-0.04(-1.81%)
Jul 28, 2003
2.210
2.220
2.160
2.210
11,900
+0.06(+2.79%)
Jul 25, 2003
2.160
2.210
2.150
2.150
2,500
+0.01(+0.47%)
Jul 24, 2003
2.170
2.180
2.140
2.140
4,100
+0.00(+0.00%)
Jul 23, 2003
2.140
2.160
2.140
2.140
20,000
+0.05(+2.39%)
Jul 22, 2003
2.040
2.160
2.000
2.090
30,400
+0.08(+3.98%)
Jul 21, 2003
2.070
2.090
2.000
2.010
15,800
-0.05(-2.43%)
Jul 18, 2003
2.110
2.110
2.030
2.060
22,700
-0.01(-0.48%)
Jul 17, 2003
2.080
2.120
2.070
2.070
14,600
-0.05(-2.36%)
Jul 16, 2003
2.150
2.150
2.110
2.120
6,800
-0.03(-1.40%)
Jul 15, 2003
2.250
2.320
2.120
2.150
87,900
-0.10(-4.44%)
Jul 14, 2003
2.550
2.550
2.200
2.250
97,300
-0.09(-3.85%)
Jul 11, 2003
2.290
2.410
2.340
2.340
16,000
+0.05(+2.18%)
Jul 10, 2003
2.310
2.310
2.190
2.290
27,300
-0.03(-1.29%)
Jul 09, 2003
2.300
2.340
2.190
2.320
16,500
+0.01(+0.43%)
Jul 08, 2003
2.360
2.380
2.300
2.310
11,900
-0.01(-0.43%)
Jul 07, 2003
2.280
2.350
2.280
2.320
12,000
+0.03(+1.31%)
Jul 03, 2003
2.290
2.290
2.290
2.290
0
+0.00(+0.00%)
Jul 02, 2003
2.250
2.300
2.250
2.290
1,500
+0.09(+4.09%)
Jul 01, 2003
2.290
2.290
2.200
2.200
6,500
-0.09(-3.93%)
Jun 30, 2003
2.320
2.320
2.240
2.290
14,000
+0.03(+1.33%)
Jun 27, 2003
2.230
2.260
2.220
2.260
38,000
+0.01(+0.44%)
Jun 26, 2003
2.240
2.330
2.240
2.250
38,400
-0.03(-1.32%)
Jun 25, 2003
2.290
2.330
2.260
2.280
5,300
-0.02(-0.87%)
Jun 24, 2003
2.300
2.300
2.240
2.300
31,000
+0.00(+0.00%)
Jun 23, 2003
2.310
2.310
2.210
2.300
22,400
-0.01(-0.43%)
Jun 20, 2003
2.370
2.370
2.300
2.310
6,800
-0.03(-1.28%)
Jun 19, 2003
2.330
2.340
2.310
2.340
30,900
+0.00(+0.00%)
Jun 18, 2003
2.360
2.370
2.330
2.340
15,300
-0.01(-0.47%)
Jun 17, 2003
2.300
2.380
2.250
2.351
32,900
+0.03(+1.34%)
Jun 16, 2003
2.310
2.330
2.290
2.320
12,500
+0.01(+0.43%)
Jun 13, 2003
2.250
2.340
2.250
2.310
11,000
+0.03(+1.32%)
Jun 12, 2003
2.310
2.330
2.280
2.280
7,900
-0.01(-0.44%)
Jun 11, 2003
2.200
2.350
2.200
2.290
23,900
+0.07(+3.15%)
Jun 10, 2003
2.340
2.340
2.220
2.220
70,200
-0.11(-4.72%)
Jun 09, 2003
2.460
2.380
2.330
2.330
6,300
-0.13(-5.28%)
Jun 06, 2003
2.450
2.490
2.450
2.460
31,800
+0.02(+0.82%)
Jun 05, 2003
2.250
2.480
2.250
2.440
15,900
+0.17(+7.44%)
Jun 04, 2003
2.270
2.340
2.270
2.271
27,400
+0.01(+0.44%)
Jun 03, 2003
2.290
2.290
2.250
2.261
10,300
-0.03(-1.27%)
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.