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
Aehr Test Systems
(NQ:
AEHR
)
14.08
-0.71 (-4.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
2.820
3.020
2.700
2.870
3,800
+0.20(+7.49%)
May 29, 2003
3.120
3.120
2.660
2.670
6,000
-0.53(-16.56%)
May 28, 2003
2.920
3.200
2.920
3.200
2,400
+0.30(+10.34%)
May 27, 2003
2.810
2.900
2.810
2.900
500
+0.08(+2.84%)
May 23, 2003
2.850
2.850
2.820
2.820
400
-0.10(-3.42%)
May 22, 2003
2.870
2.920
2.860
2.920
3,200
+0.07(+2.46%)
May 21, 2003
2.850
2.850
2.850
2.850
100
+0.02(+0.71%)
May 20, 2003
2.790
2.830
2.790
2.830
400
+0.07(+2.54%)
May 19, 2003
2.760
2.760
2.760
2.760
100
+0.01(+0.36%)
May 16, 2003
2.750
2.750
2.750
2.750
200
+0.00(+0.00%)
May 15, 2003
2.750
2.750
2.750
2.750
300
+0.00(+0.00%)
May 14, 2003
2.630
2.750
2.630
2.750
1,400
+0.31(+12.70%)
May 13, 2003
2.440
2.440
2.440
2.440
400
-0.19(-7.22%)
May 12, 2003
2.480
2.630
2.480
2.630
600
+0.13(+5.20%)
May 09, 2003
2.500
2.500
2.500
2.500
0
+0.00(+0.00%)
May 08, 2003
2.500
2.500
2.500
2.500
0
+0.00(+0.00%)
May 07, 2003
2.580
2.580
2.500
2.500
800
-0.15(-5.66%)
May 06, 2003
2.650
2.650
2.650
2.650
200
+0.00(+0.00%)
May 05, 2003
2.560
2.650
2.560
2.650
1,400
+0.06(+2.32%)
May 02, 2003
2.590
2.590
2.590
2.590
0
+0.00(+0.00%)
Apr 30, 2003
2.590
2.590
2.590
2.590
100
+0.06(+2.37%)
Apr 29, 2003
2.530
2.530
2.530
2.530
0
+0.00(+0.00%)
Apr 28, 2003
2.390
2.530
2.390
2.530
900
+0.18(+7.66%)
Apr 25, 2003
2.220
2.350
2.220
2.350
4,100
+0.13(+5.86%)
Apr 24, 2003
2.230
2.330
2.220
2.220
4,200
-0.08(-3.48%)
Apr 23, 2003
2.230
2.300
2.230
2.300
8,100
+0.10(+4.55%)
Apr 22, 2003
2.120
2.200
2.120
2.200
1,800
+0.00(+0.00%)
Apr 21, 2003
2.120
2.200
2.120
2.200
2,800
-0.03(-1.35%)
Apr 17, 2003
2.120
2.230
2.120
2.230
1,200
+0.11(+5.19%)
Apr 16, 2003
2.120
2.120
2.120
2.120
0
+0.00(+0.00%)
Apr 15, 2003
2.120
2.120
2.120
2.120
100
+0.00(+0.00%)
Apr 14, 2003
2.120
2.120
2.120
2.120
2,600
+0.00(+0.00%)
Apr 11, 2003
2.190
2.190
2.080
2.120
3,400
-0.18(-7.83%)
Apr 10, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 09, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 08, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 07, 2003
2.300
2.300
2.300
2.300
0
+0.00(+0.00%)
Apr 04, 2003
2.220
2.300
2.220
2.300
1,100
+0.06(+2.68%)
Apr 03, 2003
2.340
2.340
2.240
2.240
600
-0.11(-4.68%)
Apr 02, 2003
2.260
2.350
2.260
2.350
300
+0.11(+4.91%)
Apr 01, 2003
2.270
2.270
2.240
2.240
3,200
-0.11(-4.68%)
Mar 31, 2003
2.290
2.350
2.250
2.350
300
-0.14(-5.62%)
Mar 28, 2003
2.490
2.490
2.490
2.490
0
+0.00(+0.00%)
Mar 27, 2003
2.390
2.490
2.340
2.490
400
+0.13(+5.51%)
Mar 26, 2003
2.390
2.390
2.360
2.360
300
-0.11(-4.45%)
Mar 25, 2003
2.490
2.650
2.400
2.470
10,600
+0.02(+0.82%)
Mar 24, 2003
2.210
2.450
2.210
2.450
2,900
+0.25(+11.36%)
Mar 21, 2003
2.080
2.200
2.040
2.200
2,100
+0.12(+5.77%)
Mar 20, 2003
1.990
2.080
1.990
2.080
1,300
+0.03(+1.46%)
Mar 19, 2003
1.850
2.050
1.780
2.050
4,400
+0.22(+12.02%)
Mar 18, 2003
1.830
1.830
1.830
1.830
100
+0.07(+3.98%)
Mar 17, 2003
1.760
1.760
1.760
1.760
300
-0.06(-3.30%)
Mar 14, 2003
1.820
1.820
1.820
1.820
0
+0.00(+0.00%)
Mar 13, 2003
1.820
1.820
1.820
1.820
0
+0.00(+0.00%)
Mar 12, 2003
1.820
1.820
1.820
1.820
100
-0.03(-1.62%)
Mar 11, 2003
1.950
1.950
1.850
1.850
1,200
-0.16(-7.96%)
Mar 07, 2003
1.970
2.010
1.950
2.010
1,800
+0.06(+3.08%)
Mar 06, 2003
1.850
1.970
1.850
1.950
92,200
+0.10(+5.41%)
Mar 05, 2003
1.850
1.850
1.850
1.850
0
+0.00(+0.00%)
Mar 04, 2003
1.850
1.860
1.850
1.850
900
+0.05(+2.78%)
Mar 03, 2003
1.820
1.920
1.800
1.800
2,600
+0.03(+1.64%)
Feb 28, 2003
1.870
1.950
1.740
1.771
7,100
-0.22(-11.01%)
Feb 27, 2003
2.320
2.320
1.940
1.990
3,000
-0.41(-17.08%)
Feb 26, 2003
2.400
2.400
2.400
2.400
0
+0.00(+0.00%)
Feb 25, 2003
2.460
2.460
2.400
2.400
200
+0.07(+3.00%)
Feb 24, 2003
2.330
2.330
2.330
2.330
0
+0.00(+0.00%)
Feb 21, 2003
2.330
2.330
2.330
2.330
100
+0.00(+0.00%)
Feb 20, 2003
2.330
2.330
2.330
2.330
400
+0.00(+0.00%)
Feb 19, 2003
2.280
2.530
2.280
2.330
3,200
+0.01(+0.43%)
Feb 18, 2003
2.320
2.320
2.320
2.320
200
+0.00(+0.00%)
Feb 14, 2003
1.970
2.390
1.890
2.320
6,500
+0.30(+14.85%)
Feb 13, 2003
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Feb 12, 2003
2.020
2.020
2.020
2.020
0
+0.00(+0.00%)
Feb 11, 2003
2.020
2.020
2.000
2.020
2,600
-0.03(-1.46%)
Feb 10, 2003
2.050
2.050
2.050
2.050
100
-0.01(-0.49%)
Feb 07, 2003
2.100
2.100
2.050
2.060
3,700
-0.02(-0.96%)
Feb 06, 2003
2.200
2.200
2.080
2.080
10,300
-0.16(-7.14%)
Feb 05, 2003
2.240
2.240
2.240
2.240
100
-0.01(-0.44%)
Feb 04, 2003
2.320
2.370
2.250
2.250
3,000
-0.12(-5.06%)
Feb 03, 2003
2.310
2.370
2.280
2.370
1,700
+0.08(+3.49%)
Jan 31, 2003
2.290
2.330
2.160
2.290
18,300
-0.20(-8.03%)
Jan 30, 2003
2.490
2.490
2.490
2.490
0
-0.00(-0.04%)
Jan 29, 2003
2.491
2.491
2.491
2.491
400
+0.00(+0.04%)
Jan 28, 2003
2.490
2.490
2.490
2.490
400
-0.04(-1.54%)
Jan 27, 2003
2.720
2.720
2.520
2.529
2,500
-0.20(-7.36%)
Jan 24, 2003
2.740
2.740
2.720
2.730
1,300
+0.00(+0.00%)
Jan 23, 2003
2.730
2.730
2.730
2.730
100
+0.00(+0.00%)
Jan 22, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 21, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 17, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 16, 2003
2.730
2.730
2.730
2.730
400
+0.00(+0.00%)
Jan 15, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 14, 2003
2.720
2.730
2.720
2.730
400
+0.00(+0.00%)
Jan 13, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 10, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 09, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 08, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 07, 2003
2.730
2.730
2.730
2.730
0
+0.00(+0.00%)
Jan 03, 2003
2.690
2.730
2.690
2.730
1,100
-0.01(-0.36%)
Jan 02, 2003
2.740
2.740
2.740
2.740
0
+0.00(+0.00%)
Dec 31, 2002
2.350
2.740
2.350
2.740
1,400
+0.36(+15.13%)
Dec 30, 2002
2.420
2.420
2.250
2.380
20,100
-0.04(-1.65%)
Dec 27, 2002
2.420
2.420
2.420
2.420
1,000
-0.02(-0.82%)
Dec 26, 2002
2.650
2.650
2.440
2.440
4,200
-0.22(-8.27%)
Dec 24, 2002
2.730
2.730
2.650
2.660
3,800
-0.07(-2.56%)
Dec 23, 2002
2.720
2.910
2.730
2.730
4,200
-0.18(-6.19%)
Dec 20, 2002
2.720
2.910
2.660
2.910
2,900
+0.18(+6.59%)
Dec 19, 2002
2.840
2.840
2.720
2.730
500
+0.01(+0.37%)
Dec 18, 2002
3.100
3.100
2.720
2.720
1,600
-0.37(-11.97%)
Dec 17, 2002
2.820
3.090
2.820
3.090
4,600
+0.29(+10.40%)
Dec 16, 2002
2.540
2.799
2.460
2.799
95,600
+0.30(+11.96%)
Dec 13, 2002
2.460
2.500
2.460
2.500
1,400
+0.04(+1.63%)
Dec 12, 2002
2.460
2.460
2.460
2.460
0
+0.00(+0.00%)
Dec 11, 2002
2.460
2.460
2.460
2.460
100
-0.04(-1.60%)
Dec 10, 2002
2.530
2.570
2.450
2.500
21,500
-0.05(-1.96%)
Dec 09, 2002
2.880
3.040
2.550
2.550
31,700
-0.34(-11.76%)
Dec 06, 2002
2.980
2.980
2.890
2.890
3,700
-0.11(-3.63%)
Dec 05, 2002
2.900
3.000
2.900
2.999
1,700
+0.12(+4.13%)
Dec 04, 2002
2.900
2.900
2.880
2.880
1,400
-0.04(-1.40%)
Dec 03, 2002
2.921
2.921
2.921
2.921
0
+0.00(+0.00%)
Dec 02, 2002
2.920
3.030
2.920
2.921
3,600
-0.05(-1.65%)
Nov 29, 2002
2.950
2.970
2.950
2.970
200
+0.05(+1.71%)
Nov 27, 2002
2.900
2.950
2.900
2.920
10,300
+0.01(+0.34%)
Nov 26, 2002
2.910
2.911
2.910
2.910
700
+0.00(+0.00%)
Nov 25, 2002
3.000
3.000
2.910
2.910
200
-0.08(-2.68%)
Nov 22, 2002
2.710
3.000
2.710
2.990
3,900
+0.25(+9.16%)
Nov 21, 2002
2.739
2.739
2.739
2.739
500
+0.01(+0.33%)
Nov 20, 2002
3.030
3.030
2.570
2.730
5,900
-0.22(-7.46%)
Nov 19, 2002
2.960
2.960
2.950
2.950
2,000
+0.01(+0.34%)
Nov 18, 2002
2.960
2.960
2.940
2.940
2,900
-0.01(-0.34%)
Nov 15, 2002
2.950
2.950
2.950
2.950
8,500
-0.05(-1.67%)
Nov 14, 2002
2.940
3.000
2.940
3.000
1,100
+0.10(+3.45%)
Nov 13, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 12, 2002
2.900
2.900
2.900
2.900
0
+0.00(+0.00%)
Nov 11, 2002
2.850
2.900
2.790
2.900
3,300
+0.05(+1.75%)
Nov 08, 2002
3.150
3.150
2.850
2.850
6,800
-0.34(-10.66%)
Nov 07, 2002
3.320
3.320
3.190
3.190
3,800
-0.16(-4.78%)
Nov 06, 2002
3.200
3.350
3.200
3.350
300
+0.20(+6.35%)
Nov 05, 2002
3.160
3.160
3.150
3.150
200
-0.10(-3.08%)
Nov 04, 2002
3.240
3.250
3.240
3.250
200
+0.12(+3.83%)
Nov 01, 2002
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Oct 31, 2002
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Oct 30, 2002
3.130
3.130
3.130
3.130
0
+0.00(+0.00%)
Oct 29, 2002
3.296
3.296
3.130
3.130
2,500
-0.22(-6.57%)
Oct 28, 2002
3.070
3.350
3.070
3.350
3,600
+0.30(+9.84%)
Oct 25, 2002
2.980
3.059
2.980
3.050
1,495
+0.07(+2.38%)
Oct 24, 2002
2.979
2.979
2.979
2.979
0
+0.00(+0.00%)
Oct 23, 2002
2.890
2.980
2.890
2.979
3,800
+0.15(+5.27%)
Oct 22, 2002
2.930
2.950
2.760
2.830
9,700
-0.11(-3.74%)
Oct 21, 2002
2.760
2.940
2.700
2.940
7,100
+0.06(+2.08%)
Oct 18, 2002
2.680
2.880
2.679
2.880
3,600
+0.18(+6.67%)
Oct 17, 2002
2.590
2.700
2.560
2.700
1,900
+0.11(+4.25%)
Oct 16, 2002
2.500
2.590
2.300
2.590
55,600
+0.11(+4.48%)
Oct 15, 2002
2.270
2.480
2.260
2.479
7,800
+0.08(+3.29%)
Oct 14, 2002
2.400
2.400
2.400
2.400
0
+0.00(+0.00%)
Oct 11, 2002
2.370
2.400
2.370
2.400
200
+0.14(+6.19%)
Oct 10, 2002
2.200
2.360
2.200
2.260
4,300
+0.01(+0.44%)
Oct 09, 2002
2.259
2.260
2.250
2.250
3,100
+0.00(+0.00%)
Oct 08, 2002
2.250
2.300
2.250
2.250
11,000
-0.15(-6.25%)
Oct 07, 2002
2.810
2.810
1.850
2.400
16,401
-0.29(-10.78%)
Oct 04, 2002
3.550
3.550
2.630
2.690
10,900
-0.86(-24.23%)
Oct 02, 2002
3.710
3.711
3.550
3.550
2,350
-0.16(-4.31%)
Oct 01, 2002
3.860
3.930
3.710
3.710
1,800
-0.10(-2.62%)
Sep 30, 2002
3.911
3.911
3.810
3.810
1,000
-0.14(-3.54%)
Sep 27, 2002
3.970
3.970
3.950
3.950
200
-0.06(-1.50%)
Sep 26, 2002
4.010
4.010
4.010
4.010
100
-0.05(-1.23%)
Sep 25, 2002
4.160
4.160
4.060
4.060
600
-0.10(-2.40%)
Sep 24, 2002
4.160
4.160
4.160
4.160
100
-0.09(-2.12%)
Sep 23, 2002
4.360
4.360
4.250
4.250
1,800
-0.18(-4.06%)
Sep 20, 2002
4.470
4.470
4.430
4.430
1,300
-0.10(-2.21%)
Sep 19, 2002
4.801
4.850
4.530
4.530
3,400
-0.33(-6.79%)
Sep 18, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 17, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 16, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 13, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 12, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 11, 2002
4.860
4.860
4.860
4.860
0
+0.00(+0.00%)
Sep 10, 2002
4.910
4.910
4.860
4.860
2,800
-0.10(-2.02%)
Sep 09, 2002
5.000
5.000
4.960
4.960
200
-0.04(-0.80%)
Sep 06, 2002
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Sep 05, 2002
5.000
5.000
5.000
5.000
300
+0.00(+0.00%)
Sep 04, 2002
5.120
5.120
5.000
5.000
4,500
-0.26(-4.94%)
Sep 03, 2002
5.300
5.300
5.260
5.260
5,900
-0.03(-0.57%)
Aug 30, 2002
5.330
5.330
5.290
5.290
5,100
+0.02(+0.38%)
Aug 29, 2002
5.270
5.270
5.270
5.270
0
+0.00(+0.00%)
Aug 28, 2002
5.270
5.270
5.270
5.270
800
-0.00(-0.02%)
Aug 27, 2002
5.210
5.360
5.210
5.271
1,600
+0.12(+2.35%)
Aug 26, 2002
5.200
5.200
5.200
5.150
700
+0.05(+0.96%)
Aug 23, 2002
5.200
5.200
5.101
5.101
700
-0.10(-1.88%)
Aug 22, 2002
5.199
5.199
5.199
5.199
0
+0.00(+0.00%)
Aug 21, 2002
5.002
5.199
5.002
5.199
400
+0.05(+0.95%)
Aug 20, 2002
5.000
5.200
5.000
5.150
2,600
+0.15(+3.00%)
Aug 16, 2002
4.950
5.000
4.948
5.000
7,900
+0.05(+1.03%)
Aug 15, 2002
4.849
4.949
4.681
4.949
500
+0.10(+2.04%)
Aug 14, 2002
3.998
4.940
3.998
4.850
5,900
+0.75(+18.29%)
Aug 13, 2002
3.900
4.100
3.900
4.100
1,000
+0.20(+5.13%)
Aug 12, 2002
4.100
4.100
3.900
3.900
900
-0.20(-4.85%)
Aug 07, 2002
4.099
4.099
4.099
4.099
100
+0.10(+2.50%)
Aug 06, 2002
4.000
4.000
3.999
3.999
600
+0.00(+0.00%)
Aug 05, 2002
3.750
3.999
3.750
3.999
1,700
+0.00(+0.00%)
Aug 02, 2002
3.999
3.999
3.999
3.999
0
+0.00(+0.00%)
Aug 01, 2002
3.723
3.999
3.723
3.999
300
-0.20(-4.76%)
Jul 31, 2002
4.199
4.199
4.199
4.199
0
+0.00(+0.00%)
Jul 30, 2002
4.199
4.199
4.199
4.199
0
+0.00(+0.00%)
Jul 29, 2002
4.199
4.199
4.199
4.199
0
+0.00(+0.00%)
Jul 26, 2002
4.250
4.250
3.700
4.199
6,100
-0.05(-1.18%)
Jul 25, 2002
4.100
4.250
3.850
4.249
2,840,000
+0.00(+0.00%)
Jul 24, 2002
4.249
4.249
4.249
4.249
0
+0.00(+0.00%)
Jul 23, 2002
4.060
4.249
4.000
4.249
14,200
+0.19(+4.66%)
Jul 22, 2002
4.420
4.420
3.910
4.060
3,200
-0.35(-7.94%)
Jul 19, 2002
4.410
4.410
4.410
4.410
0
-0.19(-4.13%)
Jul 17, 2002
4.500
4.600
4.350
4.600
1,000
-0.39(-7.82%)
Jul 12, 2002
4.990
4.990
4.990
4.990
100
-0.01(-0.20%)
Jul 11, 2002
5.000
5.000
5.000
5.000
0
+0.00(+0.00%)
Jul 10, 2002
5.000
5.000
5.000
5.000
100
+0.00(+0.00%)
Jul 09, 2002
5.110
5.110
5.000
5.000
2,400
-0.15(-2.91%)
Jul 08, 2002
5.600
5.600
5.150
5.150
1,900
-0.45(-8.04%)
Jul 05, 2002
5.600
5.600
5.600
5.600
500
+0.00(+0.00%)
Jul 04, 2002
5.600
5.600
5.600
5.600
500
+0.00(+0.00%)
Jul 03, 2002
5.600
5.600
5.600
5.600
500
+0.14(+2.56%)
Jul 02, 2002
5.460
5.460
5.460
5.460
0
+0.00(+0.00%)
Jul 01, 2002
5.460
5.460
5.460
5.460
0
+0.00(+0.00%)
Jun 28, 2002
5.460
5.600
5.460
5.460
27,900
+0.00(+0.00%)
Jun 27, 2002
5.500
5.550
5.460
5.460
2,500
-0.04(-0.73%)
Jun 26, 2002
5.600
5.600
5.500
5.500
3,400
-0.10(-1.79%)
Jun 25, 2002
5.600
5.601
5.600
5.600
8,500
+0.00(+0.00%)
Jun 21, 2002
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Jun 20, 2002
5.600
5.600
5.600
5.600
1,100
+0.00(+0.00%)
Jun 19, 2002
5.600
5.600
5.600
5.600
500
+0.00(+0.00%)
Jun 18, 2002
5.600
5.600
5.600
5.600
3,400
-0.12(-2.08%)
Jun 17, 2002
5.719
5.719
5.719
5.719
0
+0.00(+0.00%)
Jun 14, 2002
5.719
5.719
5.719
5.719
0
+0.00(+0.00%)
Jun 12, 2002
5.600
5.719
5.600
5.719
1,900
+0.12(+2.13%)
Jun 11, 2002
5.610
5.610
5.600
5.600
900
-0.01(-0.18%)
Jun 10, 2002
5.610
5.610
5.610
5.610
200
+0.01(+0.18%)
Jun 07, 2002
5.600
5.610
5.600
5.600
1,500
-0.15(-2.61%)
Jun 06, 2002
5.611
5.750
5.600
5.750
4,500
-0.13(-2.21%)
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.