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
Healthcare Svcs Gp
(NQ:
HCSG
)
10.73
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
0.5621
0.5656
0.5513
0.5557
86,284
-0.00(-0.36%)
May 29, 2003
0.5605
0.5625
0.5493
0.5577
66,201
+0.00(+0.14%)
May 28, 2003
0.5497
0.5692
0.5437
0.5569
431,424
+0.01(+1.67%)
May 27, 2003
0.5370
0.5549
0.5306
0.5477
72,895
+0.01(+1.93%)
May 23, 2003
0.5278
0.5517
0.5262
0.5374
84,053
+0.01(+1.73%)
May 22, 2003
0.5250
0.5282
0.5178
0.5282
79,590
+0.00(+0.53%)
May 21, 2003
0.5198
0.5274
0.5147
0.5254
52,812
+0.01(+1.07%)
May 20, 2003
0.5190
0.5226
0.5115
0.5198
14,876
-0.01(-1.51%)
May 19, 2003
0.5318
0.5493
0.5278
0.5278
145,791
-0.01(-1.85%)
May 16, 2003
0.5158
0.5589
0.5119
0.5378
313,154
+0.01(+1.96%)
May 15, 2003
0.5290
0.5330
0.5194
0.5274
51,324
+0.01(+1.22%)
May 14, 2003
0.5186
0.5318
0.5186
0.5210
611,432
-0.00(-0.53%)
May 13, 2003
0.5330
0.5330
0.5147
0.5238
412,828
-0.00(-0.76%)
May 12, 2003
0.5417
0.5489
0.5278
0.5278
233,564
-0.01(-2.43%)
May 09, 2003
0.5178
0.5473
0.5127
0.5409
288,607
+0.02(+4.46%)
May 08, 2003
0.5222
0.5222
0.5127
0.5178
23,802
-0.00(-0.08%)
May 07, 2003
0.5178
0.5238
0.5127
0.5182
130,171
+0.00(+0.15%)
May 06, 2003
0.5150
0.5178
0.5123
0.5174
52,068
+0.00(+0.23%)
May 05, 2003
0.4975
0.5178
0.4975
0.5162
167,362
+0.01(+1.25%)
May 02, 2003
0.5150
0.5166
0.4704
0.5099
490,931
-0.01(-1.39%)
May 01, 2003
0.5194
0.5198
0.5150
0.5170
98,186
-0.01(-1.67%)
Apr 30, 2003
0.5254
0.5310
0.5230
0.5258
825,656
-0.01(-1.49%)
Apr 29, 2003
0.5222
0.5342
0.5218
0.5338
324,312
+0.01(+1.90%)
Apr 28, 2003
0.5278
0.5278
0.5178
0.5238
146,535
-0.00(-0.53%)
Apr 25, 2003
0.5298
0.5298
0.5222
0.5266
371,173
-0.00(-0.60%)
Apr 24, 2003
0.5178
0.5306
0.5178
0.5298
250,672
+0.01(+1.14%)
Apr 23, 2003
0.5071
0.5238
0.5071
0.5238
312,410
+0.02(+3.22%)
Apr 22, 2003
0.4931
0.5079
0.4923
0.5075
239,514
+0.01(+1.28%)
Apr 21, 2003
0.4939
0.5066
0.4916
0.5011
208,273
+0.01(+2.02%)
Apr 17, 2003
0.5019
0.5019
0.4808
0.4911
169,594
+0.00(+0.24%)
Apr 16, 2003
0.4919
0.5067
0.4824
0.4900
113,062
-0.01(-1.05%)
Apr 15, 2003
0.4963
0.4967
0.4856
0.4951
116,782
-0.00(-0.40%)
Apr 14, 2003
0.4752
0.5079
0.4752
0.4971
162,899
+0.01(+2.80%)
Apr 11, 2003
0.4704
0.4967
0.4680
0.4836
129,427
+0.01(+2.62%)
Apr 10, 2003
0.4736
0.4959
0.4700
0.4712
145,791
-0.00(-0.50%)
Apr 09, 2003
0.4780
0.4780
0.4680
0.4736
133,146
-0.00(-0.75%)
Apr 08, 2003
0.4521
0.4820
0.4481
0.4772
569,033
+0.02(+5.37%)
Apr 07, 2003
0.4497
0.4529
0.4441
0.4529
304,972
+0.01(+1.16%)
Apr 04, 2003
0.4521
0.4533
0.4477
0.4477
266,292
-0.00(-0.88%)
Apr 03, 2003
0.4573
0.4573
0.4426
0.4517
753,504
-0.00(-0.96%)
Apr 02, 2003
0.4661
0.4748
0.4481
0.4561
1,013,103
-0.01(-2.97%)
Apr 01, 2003
0.4716
0.4724
0.4700
0.4700
737,884
-0.00(-0.46%)
Mar 31, 2003
0.4716
0.4784
0.4716
0.4722
61,738
-0.00(-0.46%)
Mar 28, 2003
0.4768
0.4776
0.4716
0.4744
1,004,177
+0.00(+0.17%)
Mar 27, 2003
0.4740
0.4760
0.4720
0.4736
30,497
-0.00(-0.09%)
Mar 26, 2003
0.4840
0.4876
0.4741
0.4741
422,118
-0.01(-1.64%)
Mar 25, 2003
0.5047
0.5047
0.4716
0.4820
564,935
-0.02(-3.82%)
Mar 24, 2003
0.5135
0.5135
0.4959
0.5011
107,112
-0.01(-1.02%)
Mar 21, 2003
0.5188
0.5067
0.5035
0.5063
238,027
-0.00(-0.24%)
Mar 20, 2003
0.5079
0.5079
0.5035
0.5075
29,009
-0.00(-0.31%)
Mar 19, 2003
0.4967
0.5091
0.4967
0.5091
33,554
+0.01(+1.03%)
Mar 18, 2003
0.4915
0.5039
0.4880
0.5039
21,660
-0.00(-0.78%)
Mar 17, 2003
0.5135
0.5135
0.4915
0.5079
105,743
-0.00(-0.70%)
Mar 14, 2003
0.4995
0.5135
0.4716
0.5115
116,015
+0.01(+1.90%)
Mar 13, 2003
0.4732
0.5023
0.4720
0.5019
59,506
+0.03(+6.06%)
Mar 12, 2003
0.4720
0.4764
0.4720
0.4732
25,290
+0.00(+0.68%)
Mar 11, 2003
0.4756
0.4756
0.4561
0.4700
52,068
-0.00(-0.42%)
Mar 10, 2003
0.4720
0.4780
0.4720
0.4720
26,778
-0.00(-0.01%)
Mar 07, 2003
0.4788
0.4788
0.4716
0.4721
54,299
-0.00(-0.59%)
Mar 06, 2003
0.4876
0.5035
0.4521
0.4749
62,482
-0.03(-5.09%)
Mar 05, 2003
0.4856
0.5015
0.4736
0.5003
78,102
+0.03(+5.28%)
Mar 04, 2003
0.4732
0.4852
0.4649
0.4752
133,146
+0.00(+0.42%)
Mar 03, 2003
0.5123
0.5178
0.4704
0.4732
208,273
-0.03(-6.60%)
Feb 28, 2003
0.5166
0.5178
0.5067
0.5067
51,324
+0.00(+0.08%)
Feb 27, 2003
0.5119
0.5162
0.5063
0.5063
181,495
+0.00(+0.08%)
Feb 26, 2003
0.5047
0.5083
0.5035
0.5059
87,772
+0.00(+0.16%)
Feb 25, 2003
0.5079
0.5103
0.5039
0.5051
254,391
-0.00(-0.55%)
Feb 24, 2003
0.5087
0.5103
0.5059
0.5079
253,647
-0.00(-0.23%)
Feb 21, 2003
0.5174
0.5178
0.5071
0.5091
30,497
-0.01(-1.62%)
Feb 20, 2003
0.5139
0.5174
0.5099
0.5174
43,886
+0.01(+1.64%)
Feb 19, 2003
0.5119
0.5150
0.5075
0.5091
17,108
-0.01(-1.61%)
Feb 18, 2003
0.5139
0.5178
0.5139
0.5174
100,417
+0.00(+0.23%)
Feb 14, 2003
0.5182
0.5198
0.5158
0.5162
34,216
-0.01(-1.29%)
Feb 13, 2003
0.5294
0.5294
0.5230
0.5230
93,723
-0.00(-0.15%)
Feb 12, 2003
0.5278
0.5386
0.5194
0.5238
217,199
+0.01(+1.00%)
Feb 11, 2003
0.5099
0.5238
0.5099
0.5186
185,958
+0.01(+1.48%)
Feb 10, 2003
0.5063
0.5115
0.5059
0.5111
47,605
+0.00(+0.79%)
Feb 07, 2003
0.5071
0.5091
0.5063
0.5071
72,895
-0.01(-1.32%)
Feb 06, 2003
0.5190
0.5190
0.5075
0.5139
560,851
-0.01(-1.60%)
Feb 05, 2003
0.5174
0.5302
0.5174
0.5222
637,466
+0.00(+0.84%)
Feb 04, 2003
0.5059
0.5234
0.5043
0.5179
171,825
+0.01(+2.13%)
Feb 03, 2003
0.5099
0.5099
0.5043
0.5071
12,645
-0.01(-2.60%)
Jan 31, 2003
0.5071
0.5274
0.5067
0.5206
158,436
+0.01(+1.32%)
Jan 30, 2003
0.5098
0.5150
0.4991
0.5139
60,250
+0.00(+0.39%)
Jan 29, 2003
0.5139
0.5139
0.5063
0.5119
168,850
+0.00(+0.23%)
Jan 28, 2003
0.5123
0.5154
0.5083
0.5107
152,486
-0.01(-1.31%)
Jan 27, 2003
0.5358
0.5489
0.5143
0.5174
133,146
-0.02(-4.56%)
Jan 24, 2003
0.5457
0.5497
0.5421
0.5421
75,127
-0.01(-1.38%)
Jan 23, 2003
0.5501
0.5609
0.5437
0.5497
237,283
-0.00(-0.01%)
Jan 22, 2003
0.5465
0.5573
0.5465
0.5497
53,556
-0.00(-0.07%)
Jan 21, 2003
0.5453
0.5537
0.5393
0.5501
635,978
+0.01(+1.84%)
Jan 17, 2003
0.5509
0.5577
0.5389
0.5401
90,004
-0.01(-1.95%)
Jan 16, 2003
0.5537
0.5577
0.5389
0.5509
98,186
-0.01(-0.94%)
Jan 15, 2003
0.5393
0.5565
0.5389
0.5561
55,043
+0.01(+1.38%)
Jan 14, 2003
0.5405
0.5577
0.5405
0.5485
58,019
+0.00(+0.81%)
Jan 13, 2003
0.5242
0.5441
0.5230
0.5441
113,806
+0.01(+1.26%)
Jan 10, 2003
0.5429
0.5569
0.5338
0.5374
38,679
-0.00(-0.81%)
Jan 09, 2003
0.5318
0.5509
0.5262
0.5417
40,910
+0.02(+3.81%)
Jan 08, 2003
0.5278
0.5318
0.5178
0.5219
166,619
-0.01(-2.01%)
Jan 07, 2003
0.5246
0.5338
0.5246
0.5326
915,660
-0.01(-1.33%)
Jan 06, 2003
0.5437
0.5437
0.5246
0.5397
170,338
+0.01(+1.50%)
Jan 03, 2003
0.5334
0.5425
0.5222
0.5318
62,482
-0.00(-0.37%)
Jan 02, 2003
0.5186
0.5338
0.5099
0.5338
251,416
+0.01(+2.76%)
Dec 31, 2002
0.5178
0.5278
0.5178
0.5194
127,939
-0.00(-0.15%)
Dec 30, 2002
0.5123
0.5202
0.5119
0.5202
64,713
+0.00(+0.54%)
Dec 27, 2002
0.5178
0.5258
0.5158
0.5174
117,525
-0.02(-3.48%)
Dec 26, 2002
0.5218
0.5369
0.5178
0.5361
63,969
+0.01(+1.50%)
Dec 24, 2002
0.5039
0.5286
0.5039
0.5282
90,004
+0.02(+4.00%)
Dec 23, 2002
0.5338
0.5338
0.4959
0.5079
182,983
-0.01(-1.92%)
Dec 20, 2002
0.5338
0.5338
0.4959
0.5178
366,710
+0.01(+1.25%)
Dec 19, 2002
0.5083
0.5123
0.5079
0.5115
60,250
+0.01(+1.02%)
Dec 18, 2002
0.5115
0.5158
0.5063
0.5063
8,182
-0.01(-1.85%)
Dec 17, 2002
0.5115
0.5198
0.5115
0.5158
22,315
-0.00(-0.83%)
Dec 16, 2002
0.5039
0.5202
0.5019
0.5202
110,087
+0.02(+3.23%)
Dec 13, 2002
0.5019
0.5131
0.5007
0.5039
67,688
-0.01(-1.87%)
Dec 12, 2002
0.5135
0.5168
0.4991
0.5135
72,151
-0.01(-1.45%)
Dec 11, 2002
0.5178
0.5258
0.5035
0.5210
36,447
+0.00(+0.38%)
Dec 10, 2002
0.5178
0.5378
0.4884
0.5190
357,040
+0.02(+4.66%)
Dec 09, 2002
0.4900
0.5174
0.4892
0.4959
185,214
-0.01(-1.97%)
Dec 06, 2002
0.5059
0.5178
0.4935
0.5059
526,635
+0.02(+4.00%)
Dec 05, 2002
0.5099
0.5198
0.4864
0.4864
520,684
-0.01(-2.08%)
Dec 04, 2002
0.4979
0.5258
0.4860
0.4967
540,767
-0.01(-1.03%)
Dec 03, 2002
0.4975
0.5079
0.4840
0.5019
174,801
+0.01(+2.77%)
Dec 02, 2002
0.4740
0.4979
0.4740
0.4884
108,599
+0.01(+1.07%)
Nov 29, 2002
0.5011
0.5178
0.4820
0.4832
63,225
-0.02(-3.58%)
Nov 27, 2002
0.4700
0.5011
0.4700
0.5011
68,432
+0.02(+4.22%)
Nov 26, 2002
0.4800
0.4868
0.4641
0.4808
130,914
+0.00(+0.18%)
Nov 25, 2002
0.4756
0.4872
0.4740
0.4800
122,732
+0.01(+2.54%)
Nov 22, 2002
0.4641
0.4680
0.4641
0.4680
129,427
+0.00(+0.43%)
Nov 21, 2002
0.4684
0.4684
0.4645
0.4661
566,802
-0.01(-1.10%)
Nov 20, 2002
0.4756
0.4756
0.4601
0.4712
116,782
+0.01(+2.96%)
Nov 19, 2002
0.4668
0.4736
0.4469
0.4577
357,784
-0.01(-3.12%)
Nov 18, 2002
0.4772
0.4796
0.4724
0.4724
428,448
+0.01(+1.71%)
Nov 15, 2002
0.4772
0.4772
0.4645
0.4645
28,265
-0.01(-2.74%)
Nov 14, 2002
0.4680
0.4780
0.4680
0.4776
206,042
+0.01(+3.18%)
Nov 13, 2002
0.4581
0.4661
0.4577
0.4629
410,596
+0.00(+1.04%)
Nov 12, 2002
0.4533
0.4625
0.4533
0.4581
94,467
+0.00(+0.44%)
Nov 11, 2002
0.4577
0.4582
0.4561
0.4561
130,171
-0.01(-1.46%)
Nov 08, 2002
0.4346
0.4645
0.4346
0.4629
229,844
+0.03(+8.08%)
Nov 07, 2002
0.4505
0.4545
0.4095
0.4283
284,888
-0.01(-2.97%)
Nov 06, 2002
0.4465
0.4521
0.4326
0.4414
757,967
-0.00(-0.63%)
Nov 05, 2002
0.4581
0.4613
0.4426
0.4441
447,044
-0.02(-4.29%)
Nov 04, 2002
0.4653
0.4696
0.4585
0.4641
885,907
+0.00(+0.34%)
Nov 01, 2002
0.4820
0.4820
0.4581
0.4625
384,562
-0.01(-2.11%)
Oct 31, 2002
0.4720
0.4847
0.4641
0.4724
153,229
+0.01(+1.45%)
Oct 30, 2002
0.4668
0.4828
0.4641
0.4657
198,603
-0.00(-0.51%)
Oct 29, 2002
0.4641
0.4696
0.4621
0.4680
367,454
+0.00(+0.09%)
Oct 28, 2002
0.4815
0.4815
0.4641
0.4676
485,724
-0.00(-0.26%)
Oct 25, 2002
0.4645
0.4760
0.4641
0.4689
384,711
+0.01(+1.39%)
Oct 24, 2002
0.4636
0.4716
0.4625
0.4625
50,580
-0.00(-0.27%)
Oct 23, 2002
0.4581
0.4716
0.4581
0.4637
377,868
+0.00(+0.88%)
Oct 22, 2002
0.4641
0.4641
0.3999
0.4597
549,694
-0.01(-2.04%)
Oct 21, 2002
0.5178
0.5178
0.4641
0.4692
172,569
-0.05(-9.18%)
Oct 18, 2002
0.5465
0.5577
0.5186
0.5166
262,573
-0.03(-5.47%)
Oct 17, 2002
0.5210
0.5477
0.5210
0.5465
146,535
+0.03(+4.81%)
Oct 16, 2002
0.5174
0.5294
0.5174
0.5214
127,195
-0.01(-2.31%)
Oct 15, 2002
0.5302
0.5338
0.5218
0.5337
691,022
+0.01(+0.97%)
Oct 14, 2002
0.5302
0.5338
0.5198
0.5286
187,446
-0.01(-0.97%)
Oct 11, 2002
0.5198
0.5338
0.5095
0.5338
97,442
+0.01(+2.68%)
Oct 10, 2002
0.5228
0.5230
0.5099
0.5198
101,161
-0.01(-1.51%)
Oct 09, 2002
0.5238
0.5326
0.5206
0.5278
267,036
+0.00(+0.61%)
Oct 08, 2002
0.5338
0.5338
0.5234
0.5246
101,905
-0.01(-1.79%)
Oct 07, 2002
0.5338
0.5461
0.5306
0.5342
117,525
-0.00(-0.30%)
Oct 04, 2002
0.5425
0.5537
0.5358
0.5358
141,328
-0.01(-2.60%)
Oct 03, 2002
0.5421
0.5537
0.5330
0.5501
60,250
+0.01(+1.54%)
Oct 02, 2002
0.5497
0.5577
0.5417
0.5417
232,820
-0.01(-2.30%)
Oct 01, 2002
0.5334
0.5597
0.5334
0.5545
688,047
+0.01(+2.05%)
Sep 30, 2002
0.5421
0.5497
0.5386
0.5433
320,592
+0.01(+1.04%)
Sep 27, 2002
0.5557
0.5557
0.5378
0.5378
397,207
-0.00(-0.59%)
Sep 26, 2002
0.5441
0.5593
0.5409
0.5409
349,602
-0.02(-3.00%)
Sep 25, 2002
0.5553
0.5577
0.5501
0.5577
194,140
+0.00(+0.00%)
Sep 24, 2002
0.5457
0.5617
0.5342
0.5577
623,534
+0.01(+1.01%)
Sep 23, 2002
0.5095
0.5776
0.5095
0.5521
511,758
+0.00(+0.22%)
Sep 20, 2002
0.5194
0.5628
0.4939
0.5509
545,230
+0.04(+7.96%)
Sep 19, 2002
0.4752
0.5183
0.4752
0.5103
1,480,975
+0.02(+4.50%)
Sep 18, 2002
0.4661
0.4883
0.4661
0.4883
944,670
+0.01(+2.15%)
Sep 17, 2002
0.4780
0.4840
0.4661
0.4780
416,547
+0.01(+2.13%)
Sep 16, 2002
0.4816
0.4820
0.4680
0.4680
239,886
-0.01(-2.08%)
Sep 13, 2002
0.4740
0.4860
0.4740
0.4780
391,443
+0.00(+0.84%)
Sep 12, 2002
0.4840
0.4900
0.4740
0.4740
1,692,968
-0.02(-3.17%)
Sep 11, 2002
0.4900
0.5039
0.4820
0.4896
980,374
-0.01(-1.29%)
Sep 10, 2002
0.4999
0.5045
0.4844
0.4959
274,608
-0.00(-0.80%)
Sep 09, 2002
0.5174
0.5174
0.4840
0.4999
1,222,864
-0.02(-3.46%)
Sep 06, 2002
0.4988
0.5178
0.4888
0.5178
349,453
+0.02(+3.42%)
Sep 05, 2002
0.5071
0.5079
0.4857
0.5007
92,979
-0.01(-1.26%)
Sep 04, 2002
0.4824
0.5075
0.4820
0.5071
62,482
+0.03(+6.08%)
Sep 03, 2002
0.4721
0.4820
0.4721
0.4780
1,146,993
+0.00(+0.84%)
Aug 30, 2002
0.4780
0.4824
0.4684
0.4740
335,469
-0.00(-0.17%)
Aug 29, 2002
0.4740
0.4828
0.4740
0.4748
684,462
+0.00(+0.00%)
Aug 28, 2002
0.4781
0.4900
0.4708
0.4748
306,459
-0.00(-0.67%)
Aug 27, 2002
0.5071
0.5071
0.4672
0.4780
552,661
-0.03(-6.25%)
Aug 26, 2002
0.5437
0.5497
0.4900
0.5099
97,665
+0.02(+4.49%)
Aug 23, 2002
0.5029
0.5040
0.4880
0.4880
335,469
-0.01(-2.77%)
Aug 22, 2002
0.4919
0.5178
0.4919
0.5019
48,349
-0.02(-3.08%)
Aug 21, 2002
0.4929
0.5178
0.4919
0.5178
66,558
+0.02(+5.01%)
Aug 20, 2002
0.5258
0.5354
0.4921
0.4931
161,285
-0.00(-0.96%)
Aug 16, 2002
0.4822
0.4979
0.4724
0.4979
144,705
+0.02(+3.31%)
Aug 15, 2002
0.4959
0.4959
0.4820
0.4820
60,250
-0.01(-2.26%)
Aug 14, 2002
0.5174
0.5174
0.4785
0.4931
324,312
+0.00(+0.16%)
Aug 13, 2002
0.5282
0.5326
0.4923
0.4923
151,742
-0.04(-6.79%)
Aug 12, 2002
0.5569
0.5569
0.5222
0.5282
64,014
-0.04(-7.01%)
Aug 07, 2002
0.5378
0.5680
0.5280
0.5680
64,713
+0.01(+2.00%)
Aug 06, 2002
0.5105
0.5573
0.5105
0.5569
76,614
+0.04(+7.95%)
Aug 05, 2002
0.5139
0.5401
0.5099
0.5158
236,539
-0.01(-2.26%)
Aug 02, 2002
0.5279
0.5572
0.5278
0.5278
287,395
-0.01(-1.85%)
Aug 01, 2002
0.5581
0.5680
0.5378
0.5378
663,567
-0.04(-7.15%)
Jul 31, 2002
0.5039
0.5979
0.5015
0.5792
409,853
+0.04(+7.31%)
Jul 30, 2002
0.5573
0.5577
0.4896
0.5397
200,448
-0.01(-2.52%)
Jul 29, 2002
0.5178
0.5577
0.5178
0.5537
69,496
+0.04(+7.75%)
Jul 26, 2002
0.5178
0.5178
0.4931
0.5139
37,511
+0.00(+0.78%)
Jul 25, 2002
0.4800
0.5119
0.4800
0.5099
77,358
+0.03(+5.35%)
Jul 24, 2002
0.4866
0.5011
0.4780
0.4840
289,351
-0.01(-2.41%)
Jul 23, 2002
0.4939
0.5178
0.4939
0.4959
668,707
-0.00(-0.40%)
Jul 22, 2002
0.5238
0.5238
0.4908
0.4979
782,514
-0.03(-5.30%)
Jul 19, 2002
0.5457
0.5593
0.5226
0.5258
276,706
-0.03(-6.18%)
Jul 17, 2002
0.5621
0.5632
0.5514
0.5605
158,436
-0.01(-2.22%)
Jul 12, 2002
0.5740
0.5800
0.5732
0.5732
121,988
-0.00(-0.41%)
Jul 11, 2002
0.5800
0.5871
0.5756
0.5756
113,806
-0.01(-2.30%)
Jul 10, 2002
0.5947
0.5975
0.5796
0.5891
287,864
-0.01(-0.94%)
Jul 09, 2002
0.5963
0.5963
0.5947
0.5947
424,729
-0.00(-0.27%)
Jul 08, 2002
0.5991
0.5991
0.5963
0.5963
211,249
-0.00(-0.47%)
Jul 05, 2002
0.5975
0.6019
0.5951
0.5991
209,761
+0.00(+0.80%)
Jul 04, 2002
0.5883
0.5971
0.5875
0.5943
204,554
+0.00(+0.00%)
Jul 03, 2002
0.5883
0.5971
0.5875
0.5943
204,554
+0.01(+1.08%)
Jul 02, 2002
0.6262
0.6290
0.5879
0.5879
357,784
-0.04(-6.29%)
Jul 01, 2002
0.6134
0.6345
0.6079
0.6274
908,966
+0.01(+1.94%)
Jun 28, 2002
0.5877
0.6364
0.5875
0.6154
2,766,322
+0.02(+3.07%)
Jun 27, 2002
0.5274
0.5975
0.5270
0.5971
1,191,623
+0.03(+5.79%)
Jun 26, 2002
0.5573
0.5644
0.5282
0.5644
141,328
+0.01(+1.29%)
Jun 25, 2002
0.5469
0.5621
0.5358
0.5573
232,820
-0.00(-0.08%)
Jun 21, 2002
0.5613
0.5625
0.5613
0.5577
56,531
-0.01(-1.12%)
Jun 20, 2002
0.5533
0.5640
0.5533
0.5640
92,235
+0.01(+2.23%)
Jun 19, 2002
0.5597
0.5644
0.5517
0.5517
226,125
-0.01(-1.00%)
Jun 18, 2002
0.5497
0.5577
0.5497
0.5573
191,165
+0.01(+1.30%)
Jun 17, 2002
0.5441
0.5537
0.5362
0.5501
124,964
+0.00(+0.07%)
Jun 14, 2002
0.5338
0.5533
0.5338
0.5497
46,861
-0.00(-0.43%)
Jun 12, 2002
0.5457
0.5577
0.5358
0.5521
72,895
+0.01(+2.56%)
Jun 11, 2002
0.5529
0.5529
0.5362
0.5383
60,994
-0.01(-2.15%)
Jun 10, 2002
0.5346
0.5517
0.5346
0.5501
113,062
+0.01(+1.55%)
Jun 07, 2002
0.5322
0.5481
0.5322
0.5417
52,068
+0.00(+0.07%)
Jun 06, 2002
0.5314
0.5413
0.5266
0.5413
89,260
+0.01(+2.49%)
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.