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
GUESS
(NY:
GES
)
23.27
-0.12 (-0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2003
0.7569
0.7569
0.7284
0.7445
176,495
-0.00(-0.66%)
Jun 27, 2003
0.7284
0.7755
0.7098
0.7495
145,064
+0.02(+2.90%)
Jun 26, 2003
0.7135
0.7433
0.6961
0.7284
120,887
+0.00(+0.00%)
Jun 25, 2003
0.7259
0.7383
0.7234
0.7284
59,234
-0.00(-0.51%)
Jun 24, 2003
0.7395
0.7395
0.7135
0.7321
34,251
-0.01(-0.84%)
Jun 23, 2003
0.7333
0.7445
0.7197
0.7383
116,857
+0.00(+0.68%)
Jun 20, 2003
0.7296
0.7433
0.7197
0.7333
58,831
+0.02(+2.25%)
Jun 19, 2003
0.7073
0.7383
0.7073
0.7172
76,562
+0.02(+3.21%)
Jun 18, 2003
0.7135
0.7160
0.6887
0.6949
94,292
-0.02(-3.45%)
Jun 17, 2003
0.7259
0.7308
0.7073
0.7197
323,575
-0.00(-0.34%)
Jun 16, 2003
0.6887
0.7420
0.6887
0.7222
86,635
+0.03(+4.86%)
Jun 13, 2003
0.7321
0.7445
0.6825
0.6887
236,939
-0.03(-4.31%)
Jun 12, 2003
0.7197
0.7445
0.7098
0.7197
111,216
-0.02(-3.33%)
Jun 11, 2003
0.7346
0.7507
0.7147
0.7445
102,754
+0.00(+0.67%)
Jun 10, 2003
0.7557
0.7557
0.7296
0.7395
78,173
-0.03(-3.72%)
Jun 09, 2003
0.7495
0.7867
0.7495
0.7681
172,063
+0.02(+2.48%)
Jun 06, 2003
0.7817
0.7854
0.7470
0.7495
180,122
-0.03(-3.36%)
Jun 05, 2003
0.7445
0.8189
0.7358
0.7755
979,590
+0.12(+17.92%)
Jun 04, 2003
0.6390
0.6700
0.6390
0.6576
137,811
+0.02(+3.92%)
Jun 03, 2003
0.5646
0.6452
0.5609
0.6328
210,344
+0.04(+6.92%)
Jun 02, 2003
0.6266
0.6440
0.5906
0.5919
226,059
-0.04(-5.92%)
May 30, 2003
0.5149
0.6291
0.5149
0.6291
385,227
+0.12(+23.36%)
May 29, 2003
0.5063
0.5211
0.5063
0.5100
452,521
+0.01(+2.75%)
May 28, 2003
0.4963
0.5075
0.4963
0.4963
112,425
+0.00(+0.00%)
May 27, 2003
0.4963
0.5087
0.4938
0.4963
796,245
+0.00(+0.00%)
May 23, 2003
0.4901
0.4963
0.4790
0.4963
174,883
+0.01(+2.56%)
May 22, 2003
0.4889
0.4889
0.4827
0.4839
984,829
-0.00(-1.02%)
May 21, 2003
0.5038
0.5063
0.4889
0.4889
91,874
-0.02(-3.19%)
May 20, 2003
0.5087
0.5087
0.5013
0.5050
29,818
+0.00(+0.25%)
May 19, 2003
0.5385
0.5447
0.5038
0.5038
78,576
-0.03(-6.45%)
May 16, 2003
0.5968
0.6055
0.5348
0.5385
238,148
-0.07(-10.88%)
May 15, 2003
0.6303
0.6303
0.6018
0.6043
68,099
-0.03(-4.51%)
May 14, 2003
0.6167
0.6328
0.6167
0.6328
57,220
+0.01(+2.20%)
May 13, 2003
0.6080
0.6328
0.6043
0.6192
456,954
+0.01(+1.84%)
May 12, 2003
0.5857
0.6142
0.5857
0.6080
196,643
+0.00(+0.00%)
May 09, 2003
0.5708
0.6080
0.5646
0.6080
71,323
+0.04(+7.69%)
May 08, 2003
0.6117
0.6266
0.5522
0.5646
279,249
-0.06(-9.00%)
May 07, 2003
0.5633
0.6390
0.5633
0.6204
258,699
+0.05(+8.70%)
May 06, 2003
0.5273
0.5782
0.5249
0.5708
84,218
+0.04(+8.49%)
May 05, 2003
0.5038
0.5261
0.5001
0.5261
102,754
+0.02(+3.16%)
May 02, 2003
0.5013
0.5100
0.4963
0.5100
373,945
+0.01(+1.48%)
May 01, 2003
0.5001
0.5025
0.4901
0.5025
207,926
+0.00(+0.50%)
Apr 30, 2003
0.4963
0.5025
0.4901
0.5001
123,708
+0.00(+0.75%)
Apr 29, 2003
0.4827
0.5025
0.4827
0.4963
342,111
+0.02(+3.63%)
Apr 28, 2003
0.4777
0.4839
0.4728
0.4790
30,221
+0.01(+1.31%)
Apr 25, 2003
0.4839
0.4839
0.4653
0.4728
234,118
-0.01(-2.31%)
Apr 24, 2003
0.4926
0.4963
0.4839
0.4839
259,907
-0.01(-2.01%)
Apr 23, 2003
0.5087
0.5087
0.4864
0.4938
27,401
-0.01(-2.93%)
Apr 22, 2003
0.4740
0.5100
0.4740
0.5087
43,922
+0.03(+7.05%)
Apr 21, 2003
0.4876
0.4926
0.4703
0.4752
18,536
-0.01(-1.54%)
Apr 17, 2003
0.4703
0.4839
0.4666
0.4827
31,430
+0.01(+2.91%)
Apr 16, 2003
0.4529
0.4914
0.4492
0.4690
151,512
+0.02(+4.42%)
Apr 15, 2003
0.4393
0.4504
0.4343
0.4492
39,892
+0.01(+2.84%)
Apr 14, 2003
0.4330
0.4393
0.4281
0.4368
333,246
+0.00(+0.57%)
Apr 11, 2003
0.4293
0.4368
0.4281
0.4343
76,964
+0.01(+1.74%)
Apr 10, 2003
0.4244
0.4281
0.4244
0.4268
93,486
+0.00(+0.58%)
Apr 09, 2003
0.4293
0.4355
0.4244
0.4244
57,220
-0.00(-1.16%)
Apr 08, 2003
0.4293
0.4306
0.4281
0.4293
16,521
-0.00(-0.29%)
Apr 07, 2003
0.4281
0.4318
0.4281
0.4306
22,565
+0.00(+0.58%)
Apr 04, 2003
0.4343
0.4281
0.4194
0.4281
152,318
+0.00(+0.58%)
Apr 03, 2003
0.4343
0.4405
0.4219
0.4256
408,599
+0.00(+0.29%)
Apr 02, 2003
0.4330
0.4330
0.4244
0.4244
110,007
-0.01(-2.01%)
Apr 01, 2003
0.4417
0.4417
0.4293
0.4330
74,950
-0.01(-1.97%)
Mar 31, 2003
0.4517
0.4591
0.4417
0.4417
60,040
-0.01(-2.47%)
Mar 28, 2003
0.4467
0.4566
0.4467
0.4529
16,521
+0.01(+1.67%)
Mar 27, 2003
0.4442
0.4467
0.4343
0.4455
27,804
-0.00(-1.10%)
Mar 26, 2003
0.4504
0.4703
0.4467
0.4504
22,968
-0.00(-0.27%)
Mar 25, 2003
0.4517
0.4641
0.4380
0.4517
33,848
+0.00(+0.28%)
Mar 24, 2003
0.4653
0.4653
0.4504
0.4504
24,177
-0.01(-3.20%)
Mar 21, 2003
0.4715
0.4864
0.4566
0.4653
80,591
-0.02(-3.85%)
Mar 20, 2003
0.4653
0.4852
0.4591
0.4839
22,968
+0.02(+3.72%)
Mar 19, 2003
0.4541
0.4715
0.4467
0.4666
28,610
+0.01(+2.17%)
Mar 18, 2003
0.4579
0.4678
0.4554
0.4566
19,744
-0.00(-0.54%)
Mar 17, 2003
0.4417
0.4591
0.4368
0.4591
62,458
+0.02(+4.23%)
Mar 14, 2003
0.4430
0.4529
0.4343
0.4405
40,295
-0.01(-1.93%)
Mar 13, 2003
0.4219
0.4492
0.4095
0.4492
50,369
+0.03(+8.06%)
Mar 12, 2003
0.4144
0.4157
0.4095
0.4157
49,563
+0.00(+0.00%)
Mar 11, 2003
0.4132
0.4157
0.4132
0.4157
1,208
+0.00(+0.90%)
Mar 10, 2003
0.4169
0.4231
0.4120
0.4120
73,741
-0.00(-1.19%)
Mar 07, 2003
0.4318
0.4343
0.4182
0.4169
29,818
-0.01(-3.45%)
Mar 06, 2003
0.4219
0.4343
0.4194
0.4318
16,924
+0.00(+1.16%)
Mar 05, 2003
0.4343
0.4343
0.4219
0.4268
21,356
-0.01(-1.71%)
Mar 04, 2003
0.4231
0.4343
0.4219
0.4343
19,341
+0.01(+1.45%)
Mar 03, 2003
0.4467
0.4467
0.4182
0.4281
50,772
-0.01(-2.82%)
Feb 28, 2003
0.4355
0.4405
0.4330
0.4405
50,369
+0.01(+1.43%)
Feb 27, 2003
0.4343
0.4343
0.4268
0.4343
34,251
+0.00(+0.00%)
Feb 26, 2003
0.4591
0.4591
0.4343
0.4343
25,386
-0.03(-5.66%)
Feb 25, 2003
0.4355
0.4603
0.4355
0.4603
31,833
+0.02(+4.21%)
Feb 24, 2003
0.4579
0.4579
0.4380
0.4417
13,297
-0.00(-1.11%)
Feb 21, 2003
0.4430
0.4517
0.4281
0.4467
15,312
+0.00(+0.56%)
Feb 20, 2003
0.4219
0.4479
0.4157
0.4442
46,340
+0.01(+3.17%)
Feb 19, 2003
0.4318
0.4318
0.4219
0.4306
17,730
-0.00(-0.29%)
Feb 18, 2003
0.4281
0.4417
0.4281
0.4318
64,876
-0.00(-0.29%)
Feb 14, 2003
0.4318
0.4330
0.4219
0.4330
18,536
+0.01(+1.75%)
Feb 13, 2003
0.4330
0.4343
0.4256
0.4256
26,998
-0.01(-1.44%)
Feb 12, 2003
0.4467
0.4467
0.4318
0.4318
20,550
-0.01(-3.33%)
Feb 11, 2003
0.4393
0.4467
0.4293
0.4467
60,846
+0.01(+1.41%)
Feb 10, 2003
0.4442
0.4492
0.4355
0.4405
38,683
+0.00(+1.14%)
Feb 07, 2003
0.4529
0.4529
0.4343
0.4355
31,833
-0.02(-4.10%)
Feb 06, 2003
0.4417
0.4653
0.4417
0.4541
41,101
+0.01(+3.10%)
Feb 05, 2003
0.4343
0.4467
0.4268
0.4405
81,397
+0.00(+0.85%)
Feb 04, 2003
0.4405
0.4405
0.4293
0.4368
174,480
-0.00(-0.85%)
Feb 03, 2003
0.4405
0.4430
0.4343
0.4405
53,996
+0.00(+0.00%)
Jan 31, 2003
0.4479
0.4479
0.4368
0.4405
16,924
-0.00(-0.28%)
Jan 30, 2003
0.4405
0.4467
0.4355
0.4417
49,160
+0.00(+0.00%)
Jan 29, 2003
0.4529
0.4529
0.4355
0.4417
28,207
-0.01(-3.00%)
Jan 28, 2003
0.4579
0.4628
0.4368
0.4554
16,521
-0.00(-0.54%)
Jan 27, 2003
0.4777
0.4777
0.4579
0.4579
39,086
-0.03(-5.38%)
Jan 24, 2003
0.5075
0.5075
0.4343
0.4839
348,961
-0.03(-5.11%)
Jan 23, 2003
0.4541
0.5100
0.4343
0.5100
5,615,622
+0.06(+12.60%)
Jan 22, 2003
0.4492
0.4653
0.4479
0.4529
48,757
+0.01(+1.39%)
Jan 21, 2003
0.4591
0.4591
0.4467
0.4467
130,961
-0.01(-2.70%)
Jan 17, 2003
0.4566
0.4666
0.4380
0.4591
482,340
+0.01(+1.65%)
Jan 16, 2003
0.4405
0.4517
0.4393
0.4517
152,721
+0.01(+3.12%)
Jan 15, 2003
0.4591
0.4616
0.4380
0.4380
56,011
-0.01(-3.29%)
Jan 14, 2003
0.4554
0.4554
0.4393
0.4529
30,624
-0.00(-0.82%)
Jan 13, 2003
0.4628
0.4678
0.4368
0.4566
174,480
-0.01(-1.87%)
Jan 10, 2003
0.4641
0.4666
0.4591
0.4653
96,306
-0.00(-0.27%)
Jan 09, 2003
0.4678
0.4715
0.4641
0.4666
16,924
-0.00(-0.27%)
Jan 08, 2003
0.4653
0.4777
0.4653
0.4678
24,580
+0.00(+0.00%)
Jan 07, 2003
0.4715
0.4839
0.4653
0.4678
26,192
-0.01(-2.08%)
Jan 06, 2003
0.4678
0.4777
0.4653
0.4777
71,726
-0.00(-0.52%)
Jan 03, 2003
0.5125
0.5125
0.4790
0.4802
53,996
-0.03(-6.75%)
Jan 02, 2003
0.5100
0.5261
0.4976
0.5149
56,011
-0.00(-0.95%)
Dec 31, 2002
0.5174
0.5385
0.5149
0.5199
112,425
-0.00(-0.48%)
Dec 30, 2002
0.5484
0.5509
0.5187
0.5224
52,384
-0.04(-6.86%)
Dec 27, 2002
0.5832
0.5832
0.5609
0.5609
9,670
-0.02(-4.24%)
Dec 26, 2002
0.5857
0.5857
0.5745
0.5857
33,848
+0.00(+0.43%)
Dec 24, 2002
0.5584
0.5944
0.5584
0.5832
67,293
+0.02(+4.44%)
Dec 23, 2002
0.5460
0.5584
0.5348
0.5584
39,892
+0.01(+1.12%)
Dec 20, 2002
0.5522
0.5522
0.5336
0.5522
29,415
+0.01(+1.14%)
Dec 19, 2002
0.5460
0.5460
0.5273
0.5460
12,491
+0.01(+2.33%)
Dec 18, 2002
0.5708
0.5708
0.5336
0.5336
41,101
-0.05(-8.51%)
Dec 17, 2002
0.5708
0.5956
0.5708
0.5832
40,295
+0.00(+0.00%)
Dec 16, 2002
0.5484
0.5832
0.5484
0.5832
26,998
+0.04(+6.58%)
Dec 13, 2002
0.5708
0.5708
0.5472
0.5472
15,715
-0.02(-3.50%)
Dec 12, 2002
0.5683
0.5695
0.5584
0.5671
16,924
+0.00(+0.88%)
Dec 11, 2002
0.5336
0.5633
0.5336
0.5621
97,918
+0.02(+3.90%)
Dec 10, 2002
0.5149
0.5435
0.5149
0.5410
29,818
+0.03(+5.06%)
Dec 09, 2002
0.5559
0.5559
0.5149
0.5149
38,683
-0.05(-8.19%)
Dec 06, 2002
0.5708
0.5708
0.5596
0.5609
14,909
-0.01(-2.38%)
Dec 05, 2002
0.5906
0.5906
0.5522
0.5745
600,810
-0.02(-2.93%)
Dec 04, 2002
0.6192
0.6192
0.5919
0.5919
105,574
-0.01(-2.05%)
Dec 03, 2002
0.6328
0.6328
0.6043
0.6043
44,728
-0.04(-5.62%)
Dec 02, 2002
0.6564
0.6564
0.6353
0.6403
61,652
-0.01(-1.53%)
Nov 29, 2002
0.6750
0.6750
0.6490
0.6502
41,101
-0.03(-3.85%)
Nov 27, 2002
0.6415
0.6762
0.6415
0.6762
36,669
+0.04(+5.62%)
Nov 26, 2002
0.6390
0.6452
0.6328
0.6403
29,415
-0.00(-0.39%)
Nov 25, 2002
0.6192
0.6427
0.6192
0.6427
36,266
+0.02(+4.02%)
Nov 22, 2002
0.6043
0.6192
0.6018
0.6179
33,042
+0.02(+3.53%)
Nov 21, 2002
0.6018
0.6068
0.5956
0.5968
12,088
+0.00(+0.00%)
Nov 20, 2002
0.5869
0.6018
0.5869
0.5968
115,648
+0.02(+3.00%)
Nov 19, 2002
0.5708
0.5795
0.5708
0.5795
58,428
+0.00(+0.43%)
Nov 18, 2002
0.5832
0.5894
0.5770
0.5770
87,441
-0.01(-1.48%)
Nov 15, 2002
0.5770
0.5869
0.5770
0.5857
22,968
+0.00(+0.43%)
Nov 14, 2002
0.5832
0.5869
0.5522
0.5832
47,146
+0.00(+0.00%)
Nov 13, 2002
0.5894
0.5894
0.5770
0.5832
19,341
-0.00(-0.84%)
Nov 12, 2002
0.5770
0.5919
0.5770
0.5882
15,715
+0.01(+1.72%)
Nov 11, 2002
0.5782
0.5807
0.5522
0.5782
19,744
-0.00(-0.43%)
Nov 08, 2002
0.5708
0.5807
0.5708
0.5807
41,101
+0.00(+0.65%)
Nov 07, 2002
0.5882
0.5882
0.5770
0.5770
10,476
-0.01(-1.90%)
Nov 06, 2002
0.5956
0.5956
0.5795
0.5882
72,532
-0.00(-0.42%)
Nov 05, 2002
0.5919
0.5919
0.5882
0.5906
8,865
-0.00(-0.42%)
Nov 04, 2002
0.5832
0.6043
0.5832
0.5931
18,536
+0.01(+1.06%)
Nov 01, 2002
0.5683
0.5894
0.5646
0.5869
51,175
+0.02(+3.28%)
Oct 31, 2002
0.5373
0.5708
0.5373
0.5683
112,828
+0.04(+7.01%)
Oct 30, 2002
0.5571
0.5571
0.5273
0.5311
80,994
-0.02(-3.60%)
Oct 29, 2002
0.5522
0.5522
0.5410
0.5509
16,924
-0.00(-0.45%)
Oct 28, 2002
0.5621
0.5621
0.5534
0.5534
11,685
-0.00(-0.45%)
Oct 25, 2002
0.5149
0.5559
0.5149
0.5559
28,610
+0.04(+8.74%)
Oct 24, 2002
0.5112
0.5187
0.5001
0.5112
13,297
+0.00(+0.24%)
Oct 23, 2002
0.5087
0.5100
0.5087
0.5100
23,774
-0.00(-0.24%)
Oct 22, 2002
0.5162
0.5249
0.5112
0.5112
45,131
-0.00(-0.96%)
Oct 21, 2002
0.5087
0.5249
0.5075
0.5162
23,371
+0.02(+3.23%)
Oct 18, 2002
0.4765
0.5001
0.4728
0.5001
241,774
+0.03(+6.05%)
Oct 17, 2002
0.4715
0.4715
0.4653
0.4715
17,730
+0.01(+2.15%)
Oct 16, 2002
0.4603
0.4628
0.4579
0.4616
34,251
+0.00(+0.27%)
Oct 15, 2002
0.4529
0.4616
0.4330
0.4603
814,378
+0.01(+3.06%)
Oct 14, 2002
0.4442
0.4591
0.4405
0.4467
70,114
-0.00(-0.28%)
Oct 11, 2002
0.4529
0.4963
0.4467
0.4479
23,371
-0.01(-2.43%)
Oct 10, 2002
0.4814
0.4914
0.4405
0.4591
23,774
-0.02(-4.88%)
Oct 09, 2002
0.4579
0.4827
0.4479
0.4827
104,769
+0.02(+5.14%)
Oct 08, 2002
0.4405
0.4591
0.4405
0.4591
11,282
+0.02(+4.52%)
Oct 07, 2002
0.4343
0.4405
0.4343
0.4393
49,966
+0.00(+1.14%)
Oct 04, 2002
0.4380
0.4380
0.4343
0.4343
24,177
-0.00(-0.28%)
Oct 03, 2002
0.4330
0.4603
0.4281
0.4355
219,209
+0.00(+0.57%)
Oct 02, 2002
0.4541
0.4666
0.4330
0.4330
119,275
-0.03(-5.68%)
Oct 01, 2002
0.5249
0.5249
0.4095
0.4591
203,090
-0.07(-13.75%)
Sep 30, 2002
0.5720
0.5832
0.5323
0.5323
68,099
-0.05(-8.72%)
Sep 27, 2002
0.6080
0.6080
0.5770
0.5832
9,268
-0.03(-4.67%)
Sep 26, 2002
0.6080
0.6204
0.5956
0.6117
12,894
+0.02(+2.71%)
Sep 25, 2002
0.5857
0.5956
0.5832
0.5956
9,268
+0.01(+1.69%)
Sep 24, 2002
0.6068
0.6291
0.5782
0.5857
54,802
-0.02(-3.67%)
Sep 23, 2002
0.5956
0.6142
0.5956
0.6080
38,281
-0.01(-1.80%)
Sep 20, 2002
0.6105
0.6192
0.6105
0.6192
35,057
+0.01(+1.84%)
Sep 19, 2002
0.6130
0.6204
0.6080
0.6080
4,674,312
-0.01(-1.80%)
Sep 18, 2002
0.6192
0.6204
0.6192
0.6192
4,432
-0.00(-0.20%)
Sep 17, 2002
0.6266
0.6266
0.6092
0.6204
22,162
-0.01(-1.96%)
Sep 16, 2002
0.6378
0.6514
0.6328
0.6328
6,447
-0.00(-0.20%)
Sep 13, 2002
0.6328
0.6341
0.6291
0.6341
4,029
+0.00(+0.20%)
Sep 12, 2002
0.6725
0.6725
0.6192
0.6328
130,961
-0.04(-6.59%)
Sep 11, 2002
0.6825
0.6825
0.6762
0.6775
9,268
-0.00(-0.73%)
Sep 10, 2002
0.6638
0.6825
0.6576
0.6825
26,595
+0.01(+1.85%)
Sep 09, 2002
0.6390
0.6762
0.6390
0.6700
51,578
+0.03(+5.06%)
Sep 06, 2002
0.6279
0.6390
0.6266
0.6378
34,654
+0.01(+1.58%)
Sep 05, 2002
0.6266
0.6279
0.6266
0.6279
228,477
-0.00(-0.78%)
Sep 04, 2002
0.6415
0.6415
0.6204
0.6328
68,099
-0.01(-2.11%)
Sep 03, 2002
0.6477
0.6477
0.6465
0.6465
60,846
-0.00(-0.19%)
Aug 30, 2002
0.6378
0.6502
0.6378
0.6477
80,591
+0.01(+1.56%)
Aug 29, 2002
0.6266
0.6390
0.6266
0.6378
24,983
+0.01(+1.78%)
Aug 28, 2002
0.6204
0.6328
0.6204
0.6266
24,983
+0.01(+1.00%)
Aug 27, 2002
0.6328
0.6328
0.6204
0.6204
25,386
-0.00(-0.79%)
Aug 26, 2002
0.6080
0.6328
0.6080
0.6254
37,475
+0.02(+2.86%)
Aug 23, 2002
0.6254
0.6266
0.6080
0.6080
23,371
-0.02(-2.97%)
Aug 22, 2002
0.6427
0.6427
0.6080
0.6266
37,072
-0.01(-1.94%)
Aug 21, 2002
0.6316
0.6390
0.6316
0.6390
4,835
+0.01(+2.39%)
Aug 20, 2002
0.6167
0.6390
0.6167
0.6241
24,983
+0.02(+2.65%)
Aug 16, 2002
0.6167
0.6179
0.5956
0.6080
31,027
-0.01(-1.41%)
Aug 15, 2002
0.6328
0.6390
0.6154
0.6167
22,968
-0.02(-2.55%)
Aug 14, 2002
0.6204
0.6328
0.6043
0.6328
14,506
+0.02(+3.24%)
Aug 13, 2002
0.6142
0.6142
0.6080
0.6130
25,789
-0.00(-0.40%)
Aug 12, 2002
0.6030
0.6192
0.5956
0.6154
39,489
-0.07(-9.82%)
Aug 07, 2002
0.6427
0.6825
0.6390
0.6825
1,171,801
+0.04(+6.80%)
Aug 06, 2002
0.6241
0.6514
0.6241
0.6390
1,849,174
+0.02(+3.00%)
Aug 05, 2002
0.6254
0.6390
0.6167
0.6204
239,760
+0.00(+0.00%)
Aug 02, 2002
0.6700
0.6700
0.6204
0.6204
1,893,902
-0.06(-9.09%)
Aug 01, 2002
0.6899
0.7073
0.6762
0.6825
133,379
-0.01(-1.79%)
Jul 31, 2002
0.7916
0.7916
0.6949
0.6949
208,329
-0.10(-12.50%)
Jul 30, 2002
0.8065
0.8065
0.7780
0.7941
8,462
-0.02(-2.14%)
Jul 29, 2002
0.7817
0.8115
0.7755
0.8115
24,983
+0.04(+5.48%)
Jul 26, 2002
0.7495
0.7693
0.7445
0.7693
45,534
+0.03(+3.51%)
Jul 25, 2002
0.7420
0.7631
0.7420
0.7433
45,131
-0.00(-0.17%)
Jul 24, 2002
0.7631
0.7631
0.7259
0.7445
60,040
-0.02(-2.91%)
Jul 23, 2002
0.8041
0.8041
0.7668
0.7668
110,813
-0.04(-4.63%)
Jul 22, 2002
0.8189
0.8189
0.7991
0.8041
44,728
-0.01(-1.82%)
Jul 19, 2002
0.7879
0.8438
0.7817
0.8189
120,887
+0.03(+3.94%)
Jul 17, 2002
0.7321
0.7879
0.7321
0.7879
54,802
+0.04(+5.83%)
Jul 12, 2002
0.7569
0.7619
0.7445
0.7445
201,478
-0.02(-2.28%)
Jul 11, 2002
0.7693
0.7755
0.7445
0.7619
52,787
-0.01(-1.76%)
Jul 10, 2002
0.7817
0.7817
0.7706
0.7755
18,939
-0.00(-0.48%)
Jul 09, 2002
0.8127
0.8127
0.7792
0.7792
26,595
-0.03(-4.12%)
Jul 08, 2002
0.7879
0.8127
0.7879
0.8127
68,502
+0.02(+3.15%)
Jul 05, 2002
0.8934
0.8934
0.7259
0.7879
238,148
-0.11(-12.41%)
Jul 04, 2002
0.8934
0.8996
0.8934
0.8996
80,591
+0.00(+0.00%)
Jul 03, 2002
0.8934
0.8996
0.8934
0.8996
13,297
+0.01(+0.69%)
Jul 02, 2002
0.9058
0.9070
0.8934
0.8934
63,667
-0.01(-1.37%)
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.