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 31, 2005
1.346
1.366
1.345
1.361
48,776
-0.01(-0.68%)
May 27, 2005
1.373
1.380
1.371
1.371
64,953
-0.00(-0.32%)
May 26, 2005
1.375
1.375
1.371
1.375
55,500
+0.00(+0.00%)
May 25, 2005
1.363
1.386
1.343
1.375
249,943
+0.00(+0.08%)
May 24, 2005
1.371
1.385
1.367
1.374
369,396
+0.02(+1.46%)
May 23, 2005
1.319
1.354
1.315
1.354
203,959
+0.04(+2.83%)
May 20, 2005
1.316
1.321
1.313
1.317
131,008
+0.00(+0.13%)
May 19, 2005
1.322
1.322
1.306
1.315
110,682
-0.01(-0.62%)
May 18, 2005
1.325
1.335
1.318
1.323
141,935
+0.01(+0.54%)
May 17, 2005
1.316
1.319
1.316
1.316
11,682
+0.00(+0.08%)
May 16, 2005
1.308
1.329
1.308
1.315
116,077
-0.00(-0.08%)
May 13, 2005
1.334
1.336
1.304
1.316
165,173
-0.02(-1.72%)
May 12, 2005
1.341
1.349
1.331
1.339
60,777
+0.01(+0.45%)
May 11, 2005
1.360
1.360
1.330
1.333
200,274
+0.00(+0.04%)
May 10, 2005
1.355
1.355
1.323
1.333
122,819
-0.03(-2.14%)
May 09, 2005
1.358
1.371
1.358
1.362
214,122
+0.00(+0.04%)
May 06, 2005
1.362
1.373
1.361
1.361
246,849
+0.01(+0.90%)
May 05, 2005
1.352
1.357
1.333
1.349
614,799
-0.01(-0.49%)
May 04, 2005
1.328
1.374
1.328
1.356
548,654
+0.04(+2.83%)
May 03, 2005
1.308
1.343
1.301
1.318
250,325
-0.00(-0.04%)
May 02, 2005
1.294
1.319
1.291
1.319
293,124
+0.01(+0.71%)
Apr 29, 2005
1.294
1.311
1.283
1.310
322,967
+0.01(+0.42%)
Apr 28, 2005
1.317
1.327
1.293
1.304
435,305
-0.02(-1.50%)
Apr 27, 2005
1.327
1.347
1.318
1.324
154,309
-0.03(-1.87%)
Apr 26, 2005
1.347
1.355
1.340
1.349
228,698
-0.00(-0.16%)
Apr 25, 2005
1.332
1.363
1.332
1.351
392,306
+0.00(+0.16%)
Apr 22, 2005
1.369
1.397
1.346
1.349
304,897
-0.00(-0.24%)
Apr 21, 2005
1.363
1.363
1.346
1.352
281,187
+0.01(+0.45%)
Apr 20, 2005
1.346
1.361
1.344
1.346
1,026,213
+0.00(+0.00%)
Apr 19, 2005
1.324
1.354
1.311
1.346
116,323
+0.05(+4.17%)
Apr 18, 2005
1.267
1.301
1.267
1.293
55,254
+0.00(+0.21%)
Apr 15, 2005
1.307
1.311
1.290
1.290
81,876
-0.00(-0.13%)
Apr 14, 2005
1.310
1.310
1.273
1.291
90,938
-0.02(-1.26%)
Apr 13, 2005
1.351
1.362
1.307
1.308
38,450
-0.04(-2.90%)
Apr 12, 2005
1.310
1.351
1.299
1.347
92,704
+0.03(+2.12%)
Apr 11, 2005
1.312
1.325
1.292
1.319
72,805
-0.01(-0.79%)
Apr 08, 2005
1.381
1.382
1.311
1.329
67,046
-0.06(-4.39%)
Apr 07, 2005
1.384
1.390
1.383
1.390
31,844
+0.00(+0.20%)
Apr 06, 2005
1.373
1.391
1.373
1.388
42,953
+0.02(+1.77%)
Apr 05, 2005
1.334
1.363
1.330
1.363
85,288
+0.02(+1.64%)
Apr 04, 2005
1.306
1.346
1.306
1.341
148,395
+0.03(+2.35%)
Apr 01, 2005
1.302
1.316
1.301
1.311
398,020
-0.00(-0.17%)
Mar 31, 2005
1.306
1.315
1.294
1.313
271,533
-0.00(-0.08%)
Mar 30, 2005
1.299
1.316
1.299
1.314
92,795
+0.00(+0.00%)
Mar 29, 2005
1.310
1.314
1.290
1.314
391,269
+0.00(+0.32%)
Mar 28, 2005
1.306
1.319
1.306
1.310
354,302
-0.00(-0.23%)
Mar 24, 2005
1.308
1.313
1.306
1.313
731,633
+0.01(+0.55%)
Mar 23, 2005
1.297
1.311
1.297
1.306
299,147
+0.01(+0.85%)
Mar 22, 2005
1.301
1.316
1.294
1.295
536,735
-0.02(-1.17%)
Mar 21, 2005
1.323
1.324
1.287
1.310
217,052
+0.00(+0.34%)
Mar 18, 2005
1.329
1.329
1.296
1.306
576,777
-0.01(-0.79%)
Mar 17, 2005
1.300
1.319
1.280
1.316
722,143
+0.03(+2.35%)
Mar 16, 2005
1.279
1.289
1.274
1.286
438,453
+0.00(+0.08%)
Mar 15, 2005
1.280
1.290
1.269
1.285
454,012
+0.00(+0.34%)
Mar 14, 2005
1.271
1.280
1.271
1.280
79,165
+0.00(+0.00%)
Mar 11, 2005
1.297
1.297
1.270
1.280
116,460
-0.02(-1.89%)
Mar 10, 2005
1.308
1.317
1.283
1.305
32,426
-0.01(-1.04%)
Mar 09, 2005
1.316
1.326
1.316
1.319
118,507
-0.01(-0.95%)
Mar 08, 2005
1.334
1.337
1.320
1.332
145,293
-0.02(-1.22%)
Mar 07, 2005
1.433
1.433
1.346
1.348
45,219
-0.09(-6.09%)
Mar 04, 2005
1.395
1.451
1.392
1.435
172,779
+0.05(+3.45%)
Mar 03, 2005
1.357
1.394
1.342
1.388
412,468
+0.04(+2.94%)
Mar 02, 2005
1.329
1.381
1.323
1.348
145,092
+0.01(+0.45%)
Mar 01, 2005
1.336
1.346
1.328
1.342
191,158
+0.01(+0.99%)
Feb 28, 2005
1.297
1.329
1.290
1.329
183,670
+0.04(+2.89%)
Feb 25, 2005
1.313
1.313
1.291
1.291
250,543
-0.02(-1.18%)
Feb 24, 2005
1.291
1.314
1.291
1.307
95,642
+0.00(+0.34%)
Feb 23, 2005
1.284
1.304
1.284
1.302
132,455
+0.01(+0.68%)
Feb 22, 2005
1.294
1.306
1.285
1.294
504,690
+0.00(+0.17%)
Feb 18, 2005
1.289
1.299
1.289
1.291
585,202
+0.01(+0.43%)
Feb 17, 2005
1.308
1.313
1.275
1.286
403,752
-0.03(-2.01%)
Feb 16, 2005
1.271
1.315
1.261
1.312
962,833
+0.05(+3.74%)
Feb 15, 2005
1.283
1.283
1.239
1.265
1,284,345
-0.02(-1.46%)
Feb 14, 2005
1.318
1.318
1.281
1.284
191,021
-0.01(-1.10%)
Feb 11, 2005
1.290
1.319
1.290
1.298
186,372
+0.00(+0.13%)
Feb 10, 2005
1.265
1.301
1.265
1.296
345,877
+0.01(+0.94%)
Feb 09, 2005
1.264
1.294
1.264
1.284
913,128
+0.03(+2.14%)
Feb 08, 2005
1.237
1.273
1.237
1.257
266,820
-0.00(-0.17%)
Feb 07, 2005
1.274
1.288
1.234
1.260
1,208,045
-0.01(-0.86%)
Feb 04, 2005
1.367
1.368
1.266
1.271
1,959,349
-0.09(-6.81%)
Feb 03, 2005
1.370
1.370
1.343
1.363
73,551
+0.00(+0.24%)
Feb 02, 2005
1.324
1.366
1.324
1.360
308,173
+0.02(+1.52%)
Feb 01, 2005
1.371
1.371
1.339
1.340
196,826
-0.03(-2.28%)
Jan 31, 2005
1.366
1.373
1.355
1.371
156,274
+0.01(+0.97%)
Jan 28, 2005
1.362
1.384
1.349
1.358
187,409
-0.01(-0.96%)
Jan 27, 2005
1.371
1.374
1.371
1.371
178,802
-0.00(-0.20%)
Jan 26, 2005
1.373
1.379
1.363
1.374
165,991
+0.00(+0.16%)
Jan 25, 2005
1.346
1.401
1.325
1.372
140,962
+0.00(+0.04%)
Jan 24, 2005
1.418
1.418
1.364
1.371
288,093
-0.02(-1.54%)
Jan 21, 2005
1.410
1.415
1.388
1.392
57,584
-0.01(-0.67%)
Jan 20, 2005
1.379
1.417
1.379
1.402
133,064
+0.00(+0.00%)
Jan 19, 2005
1.429
1.432
1.401
1.402
104,422
-0.03(-1.85%)
Jan 18, 2005
1.406
1.437
1.396
1.428
280,468
+0.00(+0.35%)
Jan 14, 2005
1.440
1.456
1.374
1.423
1,196,663
-0.18(-10.97%)
Jan 13, 2005
1.597
1.607
1.589
1.599
240,217
-0.02(-1.29%)
Jan 12, 2005
1.621
1.621
1.599
1.620
29,233
-0.00(-0.10%)
Jan 11, 2005
1.561
1.621
1.552
1.621
165,546
+0.03(+2.18%)
Jan 10, 2005
1.523
1.638
1.523
1.587
823,245
+0.05(+3.29%)
Jan 07, 2005
1.529
1.538
1.508
1.536
87,217
-0.01(-0.46%)
Jan 06, 2005
1.526
1.550
1.517
1.543
262,144
-0.00(-0.14%)
Jan 05, 2005
1.506
1.552
1.506
1.545
111,319
+0.04(+2.52%)
Jan 04, 2005
1.496
1.527
1.484
1.507
218,144
+0.00(+0.11%)
Jan 03, 2005
1.509
1.510
1.499
1.506
129,843
-0.00(-0.33%)
Dec 31, 2004
1.532
1.532
1.500
1.511
93,713
+0.01(+0.81%)
Dec 30, 2004
1.492
1.513
1.492
1.499
76,426
-0.01(-0.51%)
Dec 29, 2004
1.517
1.519
1.505
1.506
54,590
-0.02(-1.47%)
Dec 28, 2004
1.494
1.609
1.494
1.529
672,374
+0.01(+0.51%)
Dec 27, 2004
1.538
1.538
1.518
1.521
27,295
-0.00(-0.14%)
Dec 23, 2004
1.534
1.535
1.519
1.523
40,942
+0.00(+0.29%)
Dec 22, 2004
1.506
1.541
1.506
1.519
131,927
-0.02(-1.29%)
Dec 21, 2004
1.500
1.539
1.500
1.539
69,148
+0.05(+3.28%)
Dec 20, 2004
1.526
1.526
1.489
1.490
104,632
-0.04(-2.71%)
Dec 17, 2004
1.504
1.539
1.504
1.531
104,632
+0.00(+0.31%)
Dec 16, 2004
1.500
1.530
1.491
1.527
110,091
-0.02(-1.17%)
Dec 15, 2004
1.494
1.545
1.487
1.545
40,942
+0.03(+1.96%)
Dec 14, 2004
1.526
1.526
1.498
1.515
156,493
-0.01(-0.86%)
Dec 13, 2004
1.537
1.539
1.521
1.528
272,953
+0.00(+0.04%)
Dec 10, 2004
1.533
1.539
1.491
1.528
228,370
-0.00(-0.04%)
Dec 09, 2004
1.516
1.528
1.508
1.528
316,625
+0.00(+0.04%)
Dec 08, 2004
1.497
1.528
1.497
1.528
284,781
+0.04(+2.92%)
Dec 07, 2004
1.519
1.519
1.484
1.484
138,296
-0.04(-2.81%)
Dec 06, 2004
1.499
1.528
1.499
1.527
78,246
-0.01(-0.57%)
Dec 03, 2004
1.539
1.545
1.531
1.536
66,418
-0.00(-0.28%)
Dec 02, 2004
1.539
1.540
1.524
1.540
59,139
+0.01(+0.75%)
Dec 01, 2004
1.522
1.540
1.485
1.529
111,910
+0.00(+0.11%)
Nov 30, 2004
1.533
1.533
1.521
1.527
65,508
-0.01(-0.39%)
Nov 29, 2004
1.501
1.533
1.485
1.533
60,959
+0.02(+1.64%)
Nov 26, 2004
1.521
1.521
1.503
1.508
10,008
-0.02(-1.44%)
Nov 24, 2004
1.539
1.539
1.515
1.530
69,148
-0.01(-0.54%)
Nov 23, 2004
1.451
1.539
1.451
1.539
539,537
+0.06(+3.86%)
Nov 22, 2004
1.439
1.483
1.439
1.482
268,404
-0.00(-0.04%)
Nov 19, 2004
1.454
1.487
1.454
1.482
809,761
-0.00(-0.11%)
Nov 18, 2004
1.505
1.505
1.443
1.484
344,830
-0.03(-2.17%)
Nov 17, 2004
1.490
1.536
1.490
1.517
140,116
-0.00(-0.11%)
Nov 16, 2004
1.514
1.525
1.514
1.518
49,131
+0.00(+0.29%)
Nov 15, 2004
1.475
1.533
1.462
1.514
338,462
+0.01(+0.44%)
Nov 12, 2004
1.486
1.511
1.486
1.507
72,787
+0.01(+0.70%)
Nov 11, 2004
1.480
1.501
1.478
1.497
105,541
+0.01(+0.59%)
Nov 10, 2004
1.484
1.498
1.463
1.488
335,732
+0.02(+1.04%)
Nov 09, 2004
1.482
1.482
1.463
1.473
92,804
+0.00(+0.00%)
Nov 08, 2004
1.498
1.498
1.466
1.473
373,945
+0.01(+0.83%)
Nov 05, 2004
1.499
1.499
1.443
1.461
128,288
-0.05(-3.42%)
Nov 04, 2004
1.506
1.516
1.484
1.512
198,346
+0.01(+0.44%)
Nov 03, 2004
1.495
1.513
1.488
1.506
27,295
+0.02(+1.07%)
Nov 02, 2004
1.511
1.511
1.482
1.490
175,599
-0.02(-1.38%)
Nov 01, 2004
1.484
1.511
1.478
1.511
165,591
+0.03(+1.81%)
Oct 29, 2004
1.490
1.502
1.484
1.484
195,616
-0.02(-1.46%)
Oct 28, 2004
1.483
1.506
1.478
1.506
195,616
+0.02(+1.48%)
Oct 27, 2004
1.474
1.484
1.471
1.484
115,550
+0.00(+0.00%)
Oct 26, 2004
1.474
1.484
1.460
1.484
184,698
+0.01(+0.75%)
Oct 25, 2004
1.466
1.474
1.458
1.473
202,895
-0.00(-0.33%)
Oct 22, 2004
1.473
1.487
1.467
1.478
550,455
-0.00(-0.07%)
Oct 21, 2004
1.485
1.492
1.468
1.479
474,028
-0.01(-0.88%)
Oct 20, 2004
1.471
1.494
1.466
1.492
182,878
+0.01(+0.93%)
Oct 19, 2004
1.481
1.511
1.471
1.478
1,820,598
-0.01(-0.41%)
Oct 18, 2004
1.484
1.494
1.484
1.484
88,254
-0.00(-0.22%)
Oct 15, 2004
1.490
1.498
1.483
1.488
177,419
-0.00(-0.15%)
Oct 14, 2004
1.494
1.496
1.483
1.490
197,436
-0.00(-0.33%)
Oct 13, 2004
1.511
1.511
1.457
1.495
155,583
-0.02(-1.02%)
Oct 12, 2004
1.491
1.511
1.491
1.510
30,024
+0.03(+1.74%)
Oct 11, 2004
1.497
1.498
1.484
1.484
4,549
-0.01(-0.99%)
Oct 08, 2004
1.514
1.523
1.499
1.499
12,737
-0.02(-1.16%)
Oct 07, 2004
1.532
1.532
1.517
1.517
55,500
-0.02(-1.43%)
Oct 06, 2004
1.527
1.541
1.524
1.539
115,550
+0.01(+0.43%)
Oct 05, 2004
1.527
1.550
1.527
1.532
56,410
+0.01(+0.43%)
Oct 04, 2004
1.522
1.526
1.514
1.526
39,123
+0.01(+0.95%)
Oct 01, 2004
1.482
1.525
1.482
1.511
44,582
-0.00(-0.18%)
Sep 30, 2004
1.462
1.514
1.450
1.514
97,353
+0.03(+2.04%)
Sep 29, 2004
1.475
1.484
1.458
1.484
145,575
+0.01(+0.44%)
Sep 28, 2004
1.456
1.498
1.456
1.477
353,019
+0.02(+1.44%)
Sep 27, 2004
1.455
1.471
1.445
1.456
60,049
-0.01(-0.75%)
Sep 24, 2004
1.441
1.471
1.441
1.467
22,746
+0.02(+1.14%)
Sep 23, 2004
1.415
1.458
1.415
1.451
46,402
+0.01(+0.53%)
Sep 22, 2004
1.434
1.443
1.416
1.443
91,894
+0.00(+0.00%)
Sep 21, 2004
1.436
1.455
1.432
1.443
159,222
+0.01(+0.57%)
Sep 20, 2004
1.440
1.440
1.432
1.435
30,024
+0.00(+0.04%)
Sep 17, 2004
1.435
1.465
1.429
1.434
131,927
+0.01(+0.38%)
Sep 16, 2004
1.440
1.440
1.418
1.429
40,033
-0.00(-0.34%)
Sep 15, 2004
1.399
1.443
1.399
1.434
110,091
+0.02(+1.60%)
Sep 14, 2004
1.384
1.432
1.382
1.411
154,673
+0.03(+2.11%)
Sep 13, 2004
1.383
1.408
1.382
1.382
212,903
-0.02(-1.60%)
Sep 10, 2004
1.422
1.443
1.405
1.405
33,664
-0.03(-2.41%)
Sep 09, 2004
1.444
1.444
1.421
1.439
47,311
+0.01(+0.42%)
Sep 08, 2004
1.445
1.451
1.430
1.433
171,960
-0.01(-0.80%)
Sep 07, 2004
1.455
1.469
1.441
1.445
165,291
-0.01(-0.53%)
Sep 03, 2004
1.473
1.473
1.433
1.452
80,066
-0.00(-0.30%)
Sep 02, 2004
1.458
1.476
1.434
1.457
141,025
-0.01(-0.53%)
Sep 01, 2004
1.418
1.505
1.399
1.465
201,075
+0.04(+2.50%)
Aug 31, 2004
1.368
1.429
1.368
1.429
157,403
+0.05(+3.79%)
Aug 30, 2004
1.384
1.384
1.338
1.377
151,034
-0.02(-1.18%)
Aug 27, 2004
1.388
1.401
1.388
1.393
60,049
+0.00(+0.28%)
Aug 26, 2004
1.393
1.399
1.382
1.389
310,256
+0.00(+0.12%)
Aug 25, 2004
1.394
1.396
1.377
1.388
160,132
-0.00(-0.36%)
Aug 24, 2004
1.369
1.396
1.369
1.393
28,205
+0.02(+1.12%)
Aug 23, 2004
1.370
1.388
1.370
1.377
88,436
-0.00(-0.32%)
Aug 20, 2004
1.390
1.390
1.374
1.382
180,949
-0.00(-0.12%)
Aug 19, 2004
1.372
1.383
1.372
1.383
663,276
-0.00(-0.32%)
Aug 18, 2004
1.370
1.424
1.370
1.388
154,173
+0.01(+0.80%)
Aug 17, 2004
1.383
1.403
1.377
1.377
29,115
-0.02(-1.38%)
Aug 16, 2004
1.382
1.414
1.374
1.396
161,042
+0.02(+1.56%)
Aug 13, 2004
1.373
1.378
1.369
1.374
312,986
+0.01(+0.44%)
Aug 12, 2004
1.363
1.379
1.350
1.368
85,525
+0.00(+0.00%)
Aug 11, 2004
1.362
1.369
1.334
1.368
191,067
-0.00(-0.32%)
Aug 10, 2004
1.359
1.388
1.357
1.373
189,247
-0.00(-0.32%)
Aug 09, 2004
1.344
1.383
1.305
1.377
130,535
+0.02(+1.79%)
Aug 06, 2004
1.390
1.395
1.323
1.353
460,381
-0.02(-1.72%)
Aug 05, 2004
1.407
1.407
1.369
1.377
43,672
-0.05(-3.24%)
Aug 04, 2004
1.429
1.429
1.349
1.423
185,608
-0.00(-0.04%)
Aug 03, 2004
1.336
1.429
1.327
1.423
815,220
+0.08(+5.71%)
Aug 02, 2004
1.360
1.360
1.292
1.346
242,018
-0.03(-2.47%)
Jul 30, 2004
1.385
1.396
1.380
1.380
66,418
-0.02(-1.22%)
Jul 29, 2004
1.413
1.456
1.382
1.397
53,680
-0.05(-3.53%)
Jul 28, 2004
1.399
1.449
1.396
1.449
143,755
+0.06(+4.23%)
Jul 27, 2004
1.446
1.455
1.352
1.390
302,068
-0.06(-3.88%)
Jul 26, 2004
1.489
1.489
1.444
1.446
144,665
-0.02(-1.61%)
Jul 23, 2004
1.493
1.493
1.462
1.469
72,787
-0.01(-0.89%)
Jul 22, 2004
1.483
1.483
1.439
1.483
355,749
+0.00(+0.07%)
Jul 21, 2004
1.504
1.511
1.465
1.482
184,698
-0.03(-1.75%)
Jul 20, 2004
1.513
1.539
1.495
1.508
406,700
+0.02(+1.45%)
Jul 19, 2004
1.494
1.500
1.474
1.486
228,370
+0.01(+0.48%)
Jul 16, 2004
1.427
1.484
1.405
1.479
189,247
+0.03(+2.09%)
Jul 15, 2004
1.426
1.500
1.426
1.449
65,508
+0.03(+1.89%)
Jul 14, 2004
1.420
1.444
1.412
1.422
71,877
-0.01(-0.39%)
Jul 13, 2004
1.483
1.483
1.415
1.428
222,002
-0.06(-3.78%)
Jul 12, 2004
1.429
1.492
1.384
1.484
269,313
+0.06(+4.01%)
Jul 09, 2004
1.426
1.435
1.362
1.427
91,894
-0.00(-0.08%)
Jul 08, 2004
1.429
1.448
1.403
1.428
83,705
-0.01(-0.88%)
Jul 07, 2004
1.486
1.486
1.440
1.440
716,047
-0.04(-2.78%)
Jul 06, 2004
1.462
1.487
1.441
1.482
154,673
+0.03(+2.16%)
Jul 02, 2004
1.483
1.500
1.449
1.450
120,099
-0.04(-2.87%)
Jul 01, 2004
1.487
1.493
1.466
1.493
190,157
+0.02(+1.12%)
Jun 30, 2004
1.470
1.484
1.456
1.477
272,043
-0.01(-0.44%)
Jun 29, 2004
1.480
1.490
1.479
1.483
598,677
+0.02(+1.47%)
Jun 28, 2004
1.442
1.484
1.404
1.462
301,158
+0.05(+3.22%)
Jun 25, 2004
1.413
1.429
1.254
1.416
2,974,280
+0.00(+0.27%)
Jun 24, 2004
1.455
1.456
1.395
1.412
195,616
-0.05(-3.38%)
Jun 23, 2004
1.451
1.462
1.442
1.462
106,451
+0.01(+0.64%)
Jun 22, 2004
1.467
1.467
1.366
1.452
215,633
+0.02(+1.65%)
Jun 21, 2004
1.489
1.489
1.426
1.429
177,419
-0.06(-3.85%)
Jun 18, 2004
1.484
1.487
1.484
1.486
81,885
+0.00(+0.15%)
Jun 17, 2004
1.486
1.493
1.471
1.484
169,231
-0.00(-0.04%)
Jun 16, 2004
1.423
1.500
1.423
1.484
884,368
+0.02(+1.05%)
Jun 15, 2004
1.351
1.470
1.350
1.469
399,421
+0.11(+8.39%)
Jun 14, 2004
1.388
1.396
1.351
1.355
322,994
-0.03(-2.18%)
Jun 10, 2004
1.377
1.387
1.376
1.385
110,091
+0.01(+0.44%)
Jun 09, 2004
1.386
1.404
1.377
1.379
104,632
-0.02(-1.18%)
Jun 08, 2004
1.384
1.396
1.373
1.396
152,853
+0.01(+0.83%)
Jun 07, 2004
1.371
1.387
1.371
1.384
95,533
-0.00(-0.16%)
Jun 04, 2004
1.388
1.415
1.371
1.387
212,903
-0.01(-0.59%)
Jun 03, 2004
1.354
1.404
1.354
1.395
381,224
+0.02(+1.56%)
Jun 02, 2004
1.361
1.373
1.352
1.373
119,189
+0.00(+0.24%)
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.