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
Exponent Inc
(NQ:
EXPO
)
95.15
-0.76 (-0.79%)
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
0.8227
0.8793
0.8067
0.8754
484,037
+0.05(+6.19%)
May 29, 2003
0.8381
0.8381
0.8133
0.8243
65,508
-0.02(-1.83%)
May 28, 2003
0.8320
0.8397
0.8161
0.8397
142,845
+0.00(+0.26%)
May 27, 2003
0.8408
0.8512
0.8326
0.8375
256,576
+0.00(+0.20%)
May 23, 2003
0.7968
0.8457
0.7902
0.8359
210,174
+0.04(+4.68%)
May 22, 2003
0.8100
0.8100
0.7968
0.7985
56,410
-0.02(-2.29%)
May 21, 2003
0.8287
0.8408
0.8122
0.8172
51,861
-0.01(-0.87%)
May 20, 2003
0.8353
0.8408
0.8106
0.8243
138,296
-0.02(-2.09%)
May 19, 2003
0.8430
0.8545
0.8304
0.8419
52,770
-0.01(-1.16%)
May 16, 2003
0.8523
0.8573
0.8348
0.8518
92,804
+0.00(+0.06%)
May 15, 2003
0.8485
0.8518
0.8265
0.8512
124,648
+0.00(+0.32%)
May 14, 2003
0.8381
0.8518
0.8111
0.8485
128,288
+0.02(+1.98%)
May 13, 2003
0.8463
0.8518
0.8106
0.8320
283,871
-0.02(-2.32%)
May 12, 2003
0.8326
0.8628
0.8243
0.8518
523,160
-0.00(-0.19%)
May 09, 2003
0.8298
0.8628
0.8150
0.8534
585,029
+0.03(+3.95%)
May 08, 2003
0.8067
0.8210
0.8067
0.8210
228,370
+0.01(+1.71%)
May 07, 2003
0.7858
0.8073
0.7858
0.8072
309,347
+0.02(+2.36%)
May 06, 2003
0.7809
0.7891
0.7804
0.7886
148,304
+0.01(+0.70%)
May 05, 2003
0.7935
0.7935
0.7694
0.7831
171,050
-0.01(-0.97%)
May 02, 2003
0.7694
0.7908
0.7666
0.7908
343,921
+0.02(+2.42%)
May 01, 2003
0.7644
0.7721
0.7578
0.7721
249,297
+0.01(+1.01%)
Apr 30, 2003
0.7694
0.7787
0.7606
0.7644
849,794
+0.00(+0.07%)
Apr 29, 2003
0.7727
0.7727
0.7622
0.7639
177,419
-0.00(-0.50%)
Apr 28, 2003
0.7677
0.7738
0.7644
0.7677
585,029
-0.00(-0.07%)
Apr 25, 2003
0.7694
0.7694
0.7639
0.7683
76,426
-0.00(-0.29%)
Apr 24, 2003
0.7798
0.7804
0.7650
0.7705
742,432
-0.00(-0.57%)
Apr 23, 2003
0.7804
0.7968
0.7694
0.7749
757,900
-0.01(-0.91%)
Apr 22, 2003
0.7133
0.7968
0.7117
0.7820
610,505
+0.07(+9.88%)
Apr 21, 2003
0.7139
0.7150
0.7111
0.7117
27,295
+0.00(+0.39%)
Apr 17, 2003
0.7144
0.7144
0.7089
0.7089
19,106
+0.00(+0.00%)
Apr 16, 2003
0.7194
0.7194
0.7089
0.7089
10,918
-0.00(-0.69%)
Apr 15, 2003
0.7144
0.7144
0.7139
0.7139
29,115
-0.00(-0.08%)
Apr 14, 2003
0.7166
0.7166
0.7089
0.7144
61,869
+0.00(+0.00%)
Apr 11, 2003
0.7199
0.7199
0.7122
0.7144
514,062
-0.02(-2.33%)
Apr 10, 2003
0.7243
0.7419
0.7095
0.7314
213,813
+0.01(+1.99%)
Apr 09, 2003
0.7227
0.7347
0.7144
0.7172
53,680
-0.02(-2.10%)
Apr 08, 2003
0.7573
0.7694
0.7238
0.7325
181,059
-0.02(-2.34%)
Apr 07, 2003
0.7441
0.7688
0.7441
0.7501
43,672
+0.01(+1.34%)
Apr 04, 2003
0.7595
0.7595
0.7402
0.7402
36,393
-0.03(-3.65%)
Apr 03, 2003
0.7694
0.7694
0.7683
0.7683
51,861
-0.00(-0.14%)
Apr 02, 2003
0.7353
0.7699
0.7353
0.7694
108,271
+0.05(+6.38%)
Apr 01, 2003
0.7172
0.7309
0.7150
0.7232
727,875
+0.00(+0.08%)
Mar 31, 2003
0.7221
0.7227
0.7155
0.7227
24,565
-0.00(-0.08%)
Mar 28, 2003
0.7117
0.7232
0.7117
0.7232
73,697
+0.01(+1.39%)
Mar 27, 2003
0.7122
0.7144
0.7117
0.7133
20,926
+0.00(+0.15%)
Mar 26, 2003
0.7128
0.7150
0.7117
0.7122
70,967
-0.00(-0.15%)
Mar 25, 2003
0.7210
0.7254
0.7122
0.7133
72,787
+0.00(+0.00%)
Mar 24, 2003
0.6622
0.7375
0.6622
0.7133
115,823
-0.01(-0.99%)
Mar 21, 2003
0.7281
0.7281
0.6946
0.7205
99,173
-0.00(-0.46%)
Mar 20, 2003
0.7287
0.7287
0.7034
0.7238
24,565
-0.01(-0.98%)
Mar 19, 2003
0.7320
0.7320
0.7084
0.7309
526,799
-0.01(-0.75%)
Mar 18, 2003
0.7364
0.7364
0.7342
0.7364
17,287
-0.01(-0.74%)
Mar 17, 2003
0.7212
0.7419
0.7144
0.7419
105,087
+0.02(+2.58%)
Mar 14, 2003
0.7358
0.7358
0.7205
0.7232
39,123
-0.01(-1.05%)
Mar 13, 2003
0.7259
0.7386
0.7259
0.7309
353,929
-0.00(-0.15%)
Mar 12, 2003
0.7336
0.7380
0.7303
0.7320
69,148
+0.00(+0.00%)
Mar 11, 2003
0.7314
0.7518
0.7248
0.7320
1,026,304
-0.00(-0.16%)
Mar 10, 2003
0.7787
0.7787
0.7254
0.7331
276,592
-0.04(-5.45%)
Mar 07, 2003
0.8023
0.8023
0.7617
0.7754
211,083
-0.03(-3.95%)
Mar 06, 2003
0.8073
0.8078
0.8029
0.8073
129,197
-0.01(-1.08%)
Mar 05, 2003
0.8221
0.8238
0.8051
0.8161
80,976
+0.00(+0.34%)
Mar 04, 2003
0.7749
0.8304
0.7743
0.8133
363,937
+0.04(+4.96%)
Mar 03, 2003
0.7639
0.7749
0.7573
0.7749
39,123
+0.01(+0.71%)
Feb 28, 2003
0.7452
0.7727
0.7452
0.7694
915,303
+0.01(+1.82%)
Feb 27, 2003
0.7424
0.7650
0.7419
0.7556
105,541
+0.01(+1.33%)
Feb 26, 2003
0.7523
0.7529
0.7457
0.7457
33,664
-0.01(-0.95%)
Feb 25, 2003
0.7529
0.7529
0.7424
0.7529
23,655
+0.00(+0.44%)
Feb 24, 2003
0.7424
0.7496
0.7424
0.7496
4,549
+0.01(+0.96%)
Feb 21, 2003
0.7424
0.7424
0.7419
0.7424
12,737
-0.01(-1.39%)
Feb 20, 2003
0.7523
0.7556
0.7424
0.7529
64,598
+0.01(+1.56%)
Feb 19, 2003
0.7551
0.7551
0.7413
0.7413
81,885
-0.01(-1.68%)
Feb 18, 2003
0.7545
0.7545
0.7540
0.7540
2,729
-0.01(-1.02%)
Feb 14, 2003
0.7419
0.7732
0.7419
0.7617
31,844
+0.02(+2.45%)
Feb 13, 2003
0.7468
0.7468
0.7424
0.7435
44,582
-0.00(-0.59%)
Feb 12, 2003
0.7435
0.7479
0.7435
0.7479
3,639
-0.01(-1.31%)
Feb 11, 2003
0.7578
0.7578
0.7578
0.7578
1,819
+0.00(+0.29%)
Feb 10, 2003
0.7507
0.7650
0.7386
0.7556
180,149
-0.00(-0.28%)
Feb 07, 2003
0.7507
0.7650
0.7507
0.7578
25,475
+0.00(+0.65%)
Feb 06, 2003
0.7683
0.7683
0.7529
0.7529
54,590
-0.02(-2.00%)
Feb 05, 2003
0.7688
0.7694
0.7666
0.7683
211,083
+0.00(+0.21%)
Feb 04, 2003
0.7908
0.7908
0.7666
0.7666
95,533
-0.03(-4.06%)
Feb 03, 2003
0.7990
0.7996
0.7908
0.7990
458,561
+0.01(+0.97%)
Jan 31, 2003
0.7985
0.8018
0.7913
0.7913
1,914,312
-0.01(-1.44%)
Jan 30, 2003
0.8216
0.8106
0.7979
0.8029
478,578
-0.02(-2.27%)
Jan 29, 2003
0.8243
0.8243
0.8045
0.8216
20,926
+0.01(+1.36%)
Jan 28, 2003
0.8100
0.8199
0.8001
0.8106
67,328
+0.01(+0.89%)
Jan 27, 2003
0.7985
0.8078
0.7979
0.8034
81,885
+0.00(+0.62%)
Jan 24, 2003
0.8034
0.8034
0.7985
0.7985
35,483
-0.00(-0.34%)
Jan 23, 2003
0.7985
0.8062
0.7985
0.8012
8,188
+0.00(+0.41%)
Jan 22, 2003
0.8155
0.8155
0.7979
0.7980
25,475
-0.02(-2.15%)
Jan 21, 2003
0.8106
0.8155
0.8106
0.8155
4,549
+0.01(+1.02%)
Jan 17, 2003
0.7913
0.8073
0.7913
0.8073
9,098
+0.01(+1.73%)
Jan 16, 2003
0.7968
0.7968
0.7935
0.7935
14,557
-0.00(-0.41%)
Jan 15, 2003
0.8078
0.8078
0.7968
0.7968
12,737
-0.01(-1.69%)
Jan 14, 2003
0.8062
0.8106
0.8051
0.8106
40,033
+0.00(+0.55%)
Jan 13, 2003
0.8249
0.8249
0.8061
0.8061
20,926
-0.02(-2.53%)
Jan 10, 2003
0.8287
0.8353
0.8271
0.8271
28,205
-0.00(-0.33%)
Jan 09, 2003
0.8381
0.8381
0.8254
0.8298
37,303
-0.00(-0.26%)
Jan 08, 2003
0.8364
0.8408
0.8199
0.8320
79,156
+0.00(+0.33%)
Jan 07, 2003
0.8359
0.8496
0.8293
0.8293
51,861
-0.01(-1.05%)
Jan 06, 2003
0.8249
0.8793
0.8249
0.8381
447,643
+0.01(+1.60%)
Jan 03, 2003
0.8298
0.8518
0.8029
0.8249
69,148
+0.01(+1.08%)
Jan 02, 2003
0.8188
0.8364
0.8056
0.8161
36,393
+0.01(+1.15%)
Dec 31, 2002
0.7842
0.8072
0.7837
0.8068
15,467
+0.02(+2.94%)
Dec 30, 2002
0.7913
0.7952
0.7837
0.7837
12,737
-0.01(-1.03%)
Dec 27, 2002
0.7886
0.8018
0.7886
0.7919
10,008
+0.00(+0.34%)
Dec 26, 2002
0.8106
0.8326
0.7892
0.7892
43,672
-0.02(-2.56%)
Dec 24, 2002
0.8243
0.8381
0.7974
0.8100
65,508
+0.01(+1.72%)
Dec 23, 2002
0.8128
0.8282
0.7963
0.7963
20,926
-0.02(-3.01%)
Dec 20, 2002
0.8128
0.8243
0.8106
0.8210
74,607
+0.00(+0.34%)
Dec 19, 2002
0.8238
0.8249
0.8122
0.8183
143,755
-0.00(-0.07%)
Dec 18, 2002
0.8073
0.8342
0.8056
0.8188
133,747
+0.02(+2.76%)
Dec 17, 2002
0.8238
0.8243
0.7853
0.7968
217,452
-0.02(-2.23%)
Dec 16, 2002
0.7968
0.8243
0.7968
0.8150
133,747
+0.02(+1.93%)
Dec 13, 2002
0.7913
0.7995
0.7913
0.7995
2,729
+0.00(+0.34%)
Dec 12, 2002
0.7875
0.7968
0.7831
0.7968
187,427
+0.01(+1.75%)
Dec 11, 2002
0.7858
0.7858
0.7694
0.7831
109,181
+0.00(+0.08%)
Dec 10, 2002
0.7694
0.7918
0.7694
0.7825
85,525
+0.01(+1.71%)
Dec 09, 2002
0.7804
0.7804
0.7694
0.7694
114,640
+0.00(+0.00%)
Dec 06, 2002
0.7694
0.7749
0.7644
0.7694
262,035
-0.00(-0.07%)
Dec 05, 2002
0.7419
0.7699
0.7419
0.7699
149,214
+0.03(+3.70%)
Dec 04, 2002
0.7474
0.7474
0.7419
0.7424
29,115
-0.02(-2.03%)
Dec 03, 2002
0.7457
0.7578
0.7391
0.7578
113,730
-0.00(-0.58%)
Dec 02, 2002
0.7117
0.7622
0.7117
0.7622
139,206
+0.05(+7.44%)
Nov 29, 2002
0.7007
0.7095
0.7007
0.7095
37,303
+0.01(+1.25%)
Nov 27, 2002
0.7144
0.7314
0.7007
0.7007
128,288
-0.01(-1.47%)
Nov 26, 2002
0.7095
0.7111
0.7062
0.7111
22,746
+0.01(+0.86%)
Nov 25, 2002
0.7139
0.7144
0.7051
0.7051
89,164
+0.00(+0.23%)
Nov 22, 2002
0.6847
0.7062
0.6847
0.7034
63,689
+0.01(+1.58%)
Nov 21, 2002
0.6897
0.6935
0.6897
0.6925
87,345
+0.01(+1.62%)
Nov 20, 2002
0.7012
0.7012
0.6677
0.6814
98,263
-0.02(-2.75%)
Nov 19, 2002
0.7046
0.7117
0.7007
0.7007
14,557
-0.01(-1.54%)
Nov 18, 2002
0.7007
0.7117
0.7007
0.7117
5,459
+0.01(+1.57%)
Nov 15, 2002
0.6996
0.7013
0.6996
0.7007
28,205
+0.01(+1.19%)
Nov 14, 2002
0.7117
0.7117
0.6924
0.6924
54,590
-0.02(-2.25%)
Nov 13, 2002
0.6985
0.7084
0.6924
0.7084
65,508
+0.01(+1.10%)
Nov 12, 2002
0.6919
0.7117
0.6919
0.7007
31,844
-0.00(-0.39%)
Nov 11, 2002
0.6935
0.7089
0.6935
0.7034
18,196
+0.01(+1.59%)
Nov 08, 2002
0.6941
0.6941
0.6924
0.6924
36,393
-0.02(-3.08%)
Nov 07, 2002
0.7117
0.7144
0.7111
0.7144
118,279
+0.00(+0.07%)
Nov 06, 2002
0.7117
0.7144
0.6924
0.7139
30,934
+0.00(+0.32%)
Nov 05, 2002
0.7128
0.7144
0.7035
0.7117
42,762
-0.00(-0.31%)
Nov 04, 2002
0.7144
0.7144
0.6935
0.7139
15,467
-0.00(-0.08%)
Nov 01, 2002
0.6952
0.7144
0.6952
0.7144
62,779
+0.02(+2.76%)
Oct 31, 2002
0.6935
0.6952
0.6924
0.6952
9,098
+0.00(+0.40%)
Oct 30, 2002
0.6924
0.6935
0.6924
0.6924
23,655
+0.00(+0.00%)
Oct 29, 2002
0.7012
0.7012
0.6924
0.6924
102,812
-0.01(-1.18%)
Oct 28, 2002
0.7144
0.7144
0.7007
0.7007
90,984
-0.03(-3.77%)
Oct 25, 2002
0.7281
0.7281
0.7177
0.7281
16,377
+0.00(+0.00%)
Oct 24, 2002
0.6952
0.7281
0.6952
0.7281
212,903
+0.04(+5.58%)
Oct 23, 2002
0.6869
0.6952
0.6737
0.6897
93,713
+0.00(+0.48%)
Oct 22, 2002
0.7001
0.7001
0.6836
0.6864
32,954
-0.02(-2.65%)
Oct 21, 2002
0.7161
0.7166
0.7029
0.7051
35,483
-0.01(-1.30%)
Oct 18, 2002
0.7303
0.7336
0.7067
0.7144
70,967
-0.01(-1.82%)
Oct 17, 2002
0.7358
0.7446
0.7276
0.7276
65,508
-0.02(-3.00%)
Oct 16, 2002
0.7556
0.7578
0.7205
0.7501
75,517
-0.03(-3.33%)
Oct 15, 2002
0.7760
0.7858
0.7721
0.7760
45,492
+0.00(+0.07%)
Oct 14, 2002
0.7694
0.7831
0.7694
0.7754
10,190,255
+0.01(+1.51%)
Oct 11, 2002
0.7804
0.7831
0.7446
0.7639
89,164
-0.02(-2.11%)
Oct 10, 2002
0.7699
0.7803
0.7699
0.7803
5,459
+0.01(+0.99%)
Oct 09, 2002
0.7782
0.7782
0.7611
0.7727
56,410
-0.01(-0.71%)
Oct 08, 2002
0.7968
0.7968
0.7776
0.7782
153,763
-0.02(-3.08%)
Oct 07, 2002
0.7996
0.8106
0.7996
0.8029
22,746
+0.01(+0.76%)
Oct 04, 2002
0.7831
0.8023
0.7694
0.7968
90,738
+0.03(+3.57%)
Oct 03, 2002
0.7336
0.7694
0.7336
0.7694
23,655
+0.04(+5.26%)
Oct 02, 2002
0.7308
0.7309
0.7254
0.7309
21,836
+0.00(+0.00%)
Oct 01, 2002
0.7143
0.7309
0.7143
0.7309
94,623
+0.04(+5.44%)
Sep 30, 2002
0.6957
0.7007
0.6932
0.6932
5,459
-0.02(-2.97%)
Sep 27, 2002
0.7062
0.7144
0.7062
0.7144
72,787
+0.00(+0.39%)
Sep 26, 2002
0.7111
0.7117
0.7111
0.7117
31,844
+0.00(+0.39%)
Sep 25, 2002
0.6617
0.7128
0.6617
0.7089
47,311
+0.05(+7.32%)
Sep 24, 2002
0.7007
0.7007
0.6595
0.6606
162,862
-0.04(-5.73%)
Sep 23, 2002
0.7007
0.7007
0.7007
0.7007
1,819
-0.01(-1.77%)
Sep 20, 2002
0.7254
0.7254
0.6980
0.7133
20,016
-0.01(-1.67%)
Sep 19, 2002
0.7694
0.7694
0.7227
0.7254
20,016
-0.03(-3.67%)
Sep 18, 2002
0.7503
0.7530
0.7479
0.7530
31,844
+0.00(+0.31%)
Sep 17, 2002
0.8243
0.8243
0.7507
0.7507
263,854
-0.07(-8.93%)
Sep 16, 2002
0.7913
0.8243
0.7913
0.8243
192,886
+0.03(+3.44%)
Sep 13, 2002
0.7683
0.7968
0.7683
0.7968
214,723
+0.04(+5.84%)
Sep 12, 2002
0.7373
0.7694
0.7373
0.7529
94,623
+0.00(+0.34%)
Sep 11, 2002
0.7419
0.7694
0.7375
0.7503
15,467
-0.01(-1.77%)
Sep 10, 2002
0.7288
0.7639
0.7288
0.7639
153,763
+0.03(+3.73%)
Sep 09, 2002
0.7254
0.7419
0.7234
0.7364
268,404
+0.01(+1.52%)
Sep 06, 2002
0.7144
0.7402
0.7068
0.7254
269,086
+0.01(+0.76%)
Sep 05, 2002
0.6924
0.7199
0.6779
0.7199
177,419
+0.02(+3.15%)
Sep 04, 2002
0.6534
0.6979
0.6529
0.6979
42,762
+0.02(+2.71%)
Sep 03, 2002
0.6864
0.7018
0.6523
0.6795
103,722
-0.00(-0.44%)
Aug 30, 2002
0.6677
0.6908
0.6494
0.6825
71,877
+0.04(+5.52%)
Aug 29, 2002
0.6438
0.6622
0.6435
0.6468
81,885
-0.01(-1.42%)
Aug 28, 2002
0.6377
0.6595
0.6377
0.6562
18,196
+0.02(+2.85%)
Aug 27, 2002
0.6869
0.6869
0.6380
0.6380
22,746
-0.02(-3.12%)
Aug 26, 2002
0.6585
0.6585
0.6585
0.6585
4,549
-0.00(-0.33%)
Aug 23, 2002
0.6825
0.6869
0.6558
0.6607
54,590
+0.00(+0.19%)
Aug 22, 2002
0.6595
0.6816
0.6347
0.6595
17,287
+0.02(+3.77%)
Aug 21, 2002
0.6491
0.6595
0.6337
0.6355
165,591
-0.02(-2.83%)
Aug 20, 2002
0.6695
0.6704
0.6480
0.6540
173,780
-0.04(-5.47%)
Aug 16, 2002
0.6919
0.6919
0.6916
0.6919
1,637,719
+0.03(+4.61%)
Aug 15, 2002
0.6831
0.7089
0.6484
0.6614
28,205
-0.01(-1.85%)
Aug 14, 2002
0.6734
0.6891
0.6652
0.6739
22,746
+0.00(+0.05%)
Aug 13, 2002
0.6850
0.6908
0.6621
0.6735
69,148
-0.01(-1.55%)
Aug 12, 2002
0.6616
0.6844
0.6616
0.6842
10,008
-0.01(-0.88%)
Aug 07, 2002
0.6380
0.6902
0.6380
0.6902
171,960
+0.03(+4.65%)
Aug 06, 2002
0.6595
0.6731
0.6320
0.6596
28,205
+0.03(+4.37%)
Aug 05, 2002
0.6328
0.6540
0.6309
0.6320
45,492
-0.00(-0.19%)
Aug 02, 2002
0.6348
0.6443
0.6331
0.6332
181,059
-0.03(-3.90%)
Aug 01, 2002
0.6677
0.7067
0.6437
0.6589
105,541
-0.01(-1.24%)
Jul 31, 2002
0.6342
0.6671
0.6325
0.6671
24,565
+0.02(+2.79%)
Jul 30, 2002
0.6375
0.6540
0.6375
0.6490
9,098
+0.00(+0.60%)
Jul 29, 2002
0.6600
0.6677
0.6452
0.6452
361,208
-0.01(-2.17%)
Jul 26, 2002
0.6100
0.6595
0.6100
0.6595
1,546,735
+0.05(+8.02%)
Jul 25, 2002
0.6182
0.6182
0.6105
0.6105
40,033
-0.01(-1.07%)
Jul 24, 2002
0.6105
0.6171
0.6045
0.6171
151,034
-0.01(-1.49%)
Jul 23, 2002
0.6814
0.6842
0.6265
0.6265
219,272
-0.06(-8.07%)
Jul 22, 2002
0.6814
0.6820
0.6814
0.6815
43,672
-0.03(-4.61%)
Jul 19, 2002
0.6897
0.7172
0.6803
0.7144
45,492
+0.01(+0.78%)
Jul 17, 2002
0.7095
0.7144
0.7089
0.7089
63,689
-0.01(-1.15%)
Jul 12, 2002
0.7419
0.7419
0.7144
0.7172
223,821
-0.01(-1.43%)
Jul 11, 2002
0.7389
0.7391
0.7145
0.7276
40,033
+0.00(+0.68%)
Jul 10, 2002
0.7254
0.7336
0.7227
0.7227
131,927
+0.01(+1.00%)
Jul 09, 2002
0.7144
0.7155
0.7144
0.7155
13,647
+0.00(+0.16%)
Jul 08, 2002
0.7342
0.7342
0.7144
0.7144
86,435
-0.00(-0.38%)
Jul 05, 2002
0.7227
0.7281
0.7117
0.7172
23,655
+0.00(+0.69%)
Jul 04, 2002
0.7281
0.7281
0.7123
0.7123
5,459
+0.00(+0.00%)
Jul 03, 2002
0.7281
0.7281
0.7123
0.7123
5,459
-0.02(-2.55%)
Jul 02, 2002
0.7037
0.7336
0.7034
0.7309
317,535
+0.00(+0.00%)
Jul 01, 2002
0.7144
0.7391
0.7122
0.7309
78,246
+0.02(+3.02%)
Jun 28, 2002
0.7139
0.7144
0.7089
0.7095
132,837
-0.01(-1.07%)
Jun 27, 2002
0.7172
0.7172
0.7128
0.7172
58,230
+0.00(+0.38%)
Jun 26, 2002
0.7023
0.7254
0.6979
0.7144
214,723
+0.01(+1.56%)
Jun 25, 2002
0.7144
0.7183
0.7023
0.7034
52,770
-0.01(-1.54%)
Jun 21, 2002
0.6953
0.7144
0.6953
0.7144
30,024
+0.02(+2.75%)
Jun 20, 2002
0.6913
0.7144
0.6913
0.6953
47,311
-0.01(-0.78%)
Jun 19, 2002
0.7007
0.7183
0.7007
0.7007
92,804
-0.01(-1.92%)
Jun 18, 2002
0.6979
0.7144
0.6979
0.7144
30,934
+0.01(+0.93%)
Jun 17, 2002
0.7078
0.7078
0.7078
0.7078
0
+0.00(+0.00%)
Jun 14, 2002
0.7078
0.7078
0.7078
0.7078
9,098
+0.00(+0.23%)
Jun 12, 2002
0.7139
0.7139
0.7062
0.7062
17,287
+0.00(+0.39%)
Jun 11, 2002
0.7035
0.7035
0.7034
0.7034
2,729
+0.00(+0.31%)
Jun 10, 2002
0.6957
0.7014
0.6957
0.7012
5,459
-0.01(-1.09%)
Jun 07, 2002
0.7144
0.7144
0.6985
0.7089
36,393
-0.00(-0.39%)
Jun 06, 2002
0.7004
0.7117
0.7004
0.7117
56,410
-0.00(-0.38%)
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.