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
Nike Inc
(NY:
NKE
)
96.55
+0.83 (+0.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2005
4.099
4.134
4.068
4.131
11,743,274
+0.03(+0.78%)
Aug 30, 2005
4.125
4.127
4.049
4.099
25,719,816
-0.06(-1.44%)
Aug 29, 2005
4.146
4.176
4.130
4.158
9,354,310
-0.01(-0.35%)
Aug 26, 2005
4.181
4.191
4.147
4.173
11,959,151
-0.01(-0.19%)
Aug 25, 2005
4.172
4.216
4.165
4.181
11,174,928
+0.01(+0.21%)
Aug 24, 2005
4.143
4.201
4.126
4.172
20,870,246
+0.03(+0.81%)
Aug 23, 2005
4.161
4.178
4.121
4.138
19,454,634
-0.01(-0.27%)
Aug 22, 2005
4.243
4.243
4.120
4.149
23,574,428
-0.06(-1.33%)
Aug 19, 2005
4.250
4.266
4.195
4.205
18,242,480
-0.02(-0.50%)
Aug 18, 2005
4.180
4.259
4.164
4.226
24,180,026
+0.04(+0.98%)
Aug 17, 2005
4.240
4.251
4.165
4.185
27,176,500
-0.04(-1.04%)
Aug 16, 2005
4.301
4.301
4.221
4.229
13,284,018
-0.07(-1.67%)
Aug 15, 2005
4.273
4.329
4.266
4.301
15,047,324
+0.03(+0.72%)
Aug 12, 2005
4.277
4.316
4.238
4.270
13,348,017
-0.02(-0.46%)
Aug 11, 2005
4.345
4.354
4.250
4.290
17,866,130
-0.04(-0.90%)
Aug 10, 2005
4.407
4.408
4.319
4.329
24,748,374
-0.05(-1.19%)
Aug 09, 2005
4.436
4.438
4.380
4.381
9,000,885
-0.03(-0.72%)
Aug 08, 2005
4.451
4.477
4.407
4.413
12,604,868
-0.04(-0.85%)
Aug 05, 2005
4.460
4.461
4.408
4.451
7,845,088
-0.01(-0.20%)
Aug 04, 2005
4.512
4.540
4.455
4.460
12,838,893
-0.09(-1.98%)
Aug 03, 2005
4.506
4.659
4.490
4.550
32,368,034
+0.06(+1.27%)
Aug 02, 2005
4.337
4.493
4.186
4.493
44,362,528
+0.16(+3.58%)
Aug 01, 2005
4.387
4.412
4.326
4.337
17,838,430
-0.05(-1.12%)
Jul 29, 2005
4.414
4.440
4.382
4.386
8,160,305
-0.04(-0.83%)
Jul 28, 2005
4.410
4.427
4.385
4.423
14,924,103
+0.03(+0.60%)
Jul 27, 2005
4.423
4.426
4.367
4.397
31,250,444
-0.02(-0.47%)
Jul 26, 2005
4.459
4.462
4.381
4.418
15,376,869
-0.04(-0.97%)
Jul 25, 2005
4.512
4.523
4.426
4.461
17,738,134
-0.07(-1.62%)
Jul 22, 2005
4.519
4.558
4.497
4.535
15,843,009
-0.01(-0.16%)
Jul 21, 2005
4.617
4.617
4.502
4.542
20,640,042
-0.09(-1.89%)
Jul 20, 2005
4.580
4.633
4.550
4.629
13,958,392
+0.03(+0.64%)
Jul 19, 2005
4.607
4.618
4.580
4.600
9,473,710
-0.00(-0.03%)
Jul 18, 2005
4.606
4.627
4.590
4.602
13,031,844
-0.03(-0.67%)
Jul 15, 2005
4.585
4.633
4.581
4.633
12,774,895
+0.05(+1.04%)
Jul 14, 2005
4.567
4.602
4.555
4.585
16,632,962
+0.03(+0.59%)
Jul 13, 2005
4.570
4.580
4.544
4.558
10,541,628
+0.00(+0.06%)
Jul 12, 2005
4.541
4.559
4.512
4.556
9,825,225
-0.00(-0.07%)
Jul 11, 2005
4.551
4.564
4.528
4.559
12,006,911
+0.04(+0.99%)
Jul 08, 2005
4.465
4.514
4.440
4.514
9,496,635
+0.05(+1.10%)
Jul 07, 2005
4.467
4.480
4.435
4.465
11,826,377
-0.01(-0.33%)
Jul 06, 2005
4.551
4.553
4.466
4.480
11,917,122
-0.06(-1.30%)
Jul 05, 2005
4.502
4.583
4.500
4.539
15,729,340
+0.04(+0.81%)
Jul 01, 2005
4.511
4.533
4.465
4.502
13,541,923
-0.03(-0.68%)
Jun 30, 2005
4.563
4.567
4.523
4.533
20,821,530
-0.04(-0.82%)
Jun 29, 2005
4.614
4.614
4.559
4.571
14,398,741
-0.04(-0.77%)
Jun 28, 2005
4.494
4.619
4.492
4.606
27,254,828
+0.12(+2.60%)
Jun 27, 2005
4.660
4.660
4.429
4.490
71,283,032
-0.19(-4.01%)
Jun 24, 2005
4.708
4.719
4.663
4.677
25,202,094
-0.04(-0.83%)
Jun 23, 2005
4.695
4.760
4.687
4.716
19,641,854
+0.04(+0.79%)
Jun 22, 2005
4.693
4.705
4.648
4.679
16,024,498
+0.03(+0.61%)
Jun 21, 2005
4.626
4.663
4.622
4.651
9,497,591
+0.02(+0.53%)
Jun 20, 2005
4.627
4.640
4.614
4.626
11,966,792
+0.00(+0.00%)
Jun 17, 2005
4.622
4.651
4.612
4.626
23,351,866
+0.01(+0.26%)
Jun 16, 2005
4.588
4.657
4.586
4.614
18,978,942
+0.03(+0.58%)
Jun 15, 2005
4.578
4.602
4.547
4.588
16,897,554
+0.06(+1.26%)
Jun 14, 2005
4.554
4.570
4.502
4.530
9,144,165
-0.03(-0.68%)
Jun 13, 2005
4.540
4.589
4.537
4.561
23,526,668
+0.06(+1.37%)
Jun 10, 2005
4.483
4.510
4.475
4.500
11,066,035
+0.02(+0.36%)
Jun 09, 2005
4.432
4.496
4.401
4.483
12,056,581
+0.04(+0.86%)
Jun 08, 2005
4.439
4.454
4.424
4.445
12,947,786
+0.01(+0.14%)
Jun 07, 2005
4.422
4.470
4.414
4.439
10,018,177
+0.02(+0.56%)
Jun 06, 2005
4.384
4.422
4.367
4.414
6,122,856
+0.03(+0.69%)
Jun 03, 2005
4.388
4.410
4.371
4.384
6,853,586
-0.00(-0.08%)
Jun 02, 2005
4.337
4.410
4.330
4.388
10,424,138
+0.04(+0.82%)
Jun 01, 2005
4.308
4.396
4.297
4.352
11,309,612
+0.05(+1.14%)
May 31, 2005
4.303
4.319
4.271
4.303
7,551,840
-0.01(-0.28%)
May 27, 2005
4.298
4.329
4.283
4.315
6,162,019
+0.03(+0.60%)
May 26, 2005
4.274
4.305
4.274
4.289
7,487,842
+0.02(+0.40%)
May 25, 2005
4.311
4.322
4.259
4.272
8,969,363
-0.06(-1.34%)
May 24, 2005
4.317
4.330
4.307
4.330
15,724,564
+0.01(+0.29%)
May 23, 2005
4.317
4.366
4.287
4.317
16,527,890
+0.02(+0.47%)
May 20, 2005
4.324
4.346
4.279
4.297
13,372,852
-0.06(-1.32%)
May 19, 2005
4.301
4.382
4.246
4.355
23,994,718
+0.07(+1.55%)
May 18, 2005
4.167
4.350
4.147
4.288
37,975,080
+0.16(+4.00%)
May 17, 2005
4.032
4.134
4.015
4.123
26,165,896
+0.09(+2.29%)
May 16, 2005
4.010
4.062
4.010
4.031
17,056,118
+0.03(+0.73%)
May 13, 2005
3.999
4.051
3.968
4.002
11,102,333
-0.02(-0.51%)
May 12, 2005
4.091
4.109
4.012
4.022
11,732,767
-0.05(-1.28%)
May 11, 2005
4.062
4.097
4.043
4.075
10,006,714
+0.01(+0.31%)
May 10, 2005
4.114
4.114
4.045
4.062
8,983,691
-0.06(-1.44%)
May 09, 2005
4.076
4.121
4.065
4.121
8,210,931
+0.05(+1.22%)
May 06, 2005
4.082
4.124
4.069
4.071
9,500,456
+0.00(+0.05%)
May 05, 2005
4.065
4.120
4.047
4.069
9,734,481
+0.00(+0.12%)
May 04, 2005
4.078
4.104
4.059
4.065
10,007,669
-0.01(-0.13%)
May 03, 2005
4.038
4.091
4.030
4.070
11,209,316
+0.03(+0.82%)
May 02, 2005
4.021
4.097
4.013
4.037
10,398,348
+0.02(+0.40%)
Apr 29, 2005
4.035
4.051
3.932
4.021
19,538,692
-0.01(-0.16%)
Apr 28, 2005
4.050
4.076
4.019
4.027
14,314,683
-0.06(-1.46%)
Apr 27, 2005
4.062
4.102
4.009
4.087
9,622,722
+0.02(+0.59%)
Apr 26, 2005
4.082
4.127
4.062
4.062
10,132,801
-0.04(-0.92%)
Apr 25, 2005
4.113
4.177
4.089
4.100
10,745,087
+0.03(+0.66%)
Apr 22, 2005
4.115
4.144
4.031
4.073
17,295,874
-0.04(-0.94%)
Apr 21, 2005
4.044
4.123
4.032
4.112
16,401,803
+0.11(+2.77%)
Apr 20, 2005
4.072
4.072
3.987
4.001
18,968,436
-0.05(-1.28%)
Apr 19, 2005
4.004
4.082
4.002
4.053
15,806,711
+0.08(+1.98%)
Apr 18, 2005
3.980
3.992
3.931
3.975
19,831,940
+0.00(+0.09%)
Apr 15, 2005
4.065
4.071
3.963
3.971
17,008,358
-0.11(-2.76%)
Apr 14, 2005
4.184
4.203
4.061
4.083
21,572,320
-0.09(-2.18%)
Apr 13, 2005
4.306
4.308
4.161
4.175
20,193,962
-0.14(-3.17%)
Apr 12, 2005
4.298
4.318
4.243
4.311
11,858,854
+0.01(+0.15%)
Apr 11, 2005
4.317
4.345
4.284
4.305
8,609,251
-0.00(-0.09%)
Apr 08, 2005
4.327
4.355
4.309
4.309
9,289,356
-0.01(-0.30%)
Apr 07, 2005
4.342
4.342
4.277
4.322
10,127,070
-0.01(-0.16%)
Apr 06, 2005
4.369
4.386
4.311
4.328
9,392,518
-0.02(-0.48%)
Apr 05, 2005
4.326
4.357
4.306
4.349
12,692,747
+0.05(+1.21%)
Apr 04, 2005
4.342
4.343
4.277
4.298
12,332,635
-0.05(-1.08%)
Apr 01, 2005
4.391
4.410
4.313
4.345
12,663,136
-0.02(-0.37%)
Mar 31, 2005
4.329
4.386
4.315
4.361
12,857,997
+0.05(+1.17%)
Mar 30, 2005
4.288
4.317
4.282
4.311
11,372,655
+0.04(+0.83%)
Mar 29, 2005
4.359
4.359
4.267
4.275
17,103,878
-0.08(-1.86%)
Mar 28, 2005
4.405
4.418
4.355
4.356
19,203,416
-0.02(-0.48%)
Mar 24, 2005
4.305
4.396
4.299
4.377
21,366,952
+0.11(+2.68%)
Mar 23, 2005
4.292
4.329
4.263
4.263
23,204,764
-0.06(-1.33%)
Mar 22, 2005
4.403
4.428
4.318
4.321
25,595,638
-0.07(-1.62%)
Mar 21, 2005
4.476
4.479
4.381
4.392
22,983,156
-0.08(-1.76%)
Mar 18, 2005
4.586
4.586
4.455
4.470
48,140,356
-0.07(-1.65%)
Mar 17, 2005
4.530
4.577
4.523
4.545
20,065,010
+0.02(+0.45%)
Mar 16, 2005
4.591
4.634
4.510
4.525
19,118,402
-0.04(-0.81%)
Mar 15, 2005
4.496
4.585
4.494
4.562
17,214,682
+0.07(+1.62%)
Mar 14, 2005
4.525
4.557
4.472
4.489
12,045,119
-0.04(-0.97%)
Mar 11, 2005
4.564
4.601
4.515
4.533
11,666,858
-0.00(-0.10%)
Mar 10, 2005
4.549
4.561
4.506
4.538
10,436,556
+0.02(+0.49%)
Mar 09, 2005
4.528
4.535
4.496
4.516
10,074,534
-0.01(-0.27%)
Mar 08, 2005
4.564
4.568
4.524
4.528
10,721,207
-0.04(-0.78%)
Mar 07, 2005
4.585
4.597
4.556
4.563
8,799,337
-0.02(-0.48%)
Mar 04, 2005
4.598
4.611
4.564
4.585
11,055,528
+0.02(+0.40%)
Mar 03, 2005
4.581
4.606
4.560
4.567
9,662,841
-0.00(-0.07%)
Mar 02, 2005
4.583
4.603
4.537
4.570
15,913,694
-0.03(-0.56%)
Mar 01, 2005
4.556
4.620
4.549
4.596
14,621,303
+0.04(+0.98%)
Feb 28, 2005
4.544
4.601
4.540
4.551
14,913,596
-0.02(-0.34%)
Feb 25, 2005
4.523
4.574
4.517
4.567
10,243,605
+0.04(+0.87%)
Feb 24, 2005
4.444
4.538
4.439
4.528
13,393,867
+0.08(+1.88%)
Feb 23, 2005
4.400
4.455
4.397
4.444
11,675,455
+0.05(+1.19%)
Feb 22, 2005
4.463
4.494
4.388
4.392
14,724,465
-0.08(-1.88%)
Feb 18, 2005
4.475
4.490
4.463
4.476
11,101,378
+0.02(+0.36%)
Feb 17, 2005
4.455
4.473
4.424
4.460
10,249,336
-0.01(-0.27%)
Feb 16, 2005
4.464
4.512
4.453
4.472
11,329,671
+0.01(+0.16%)
Feb 15, 2005
4.449
4.488
4.437
4.464
13,152,200
+0.00(+0.09%)
Feb 14, 2005
4.439
4.496
4.417
4.460
13,935,467
+0.03(+0.66%)
Feb 11, 2005
4.395
4.444
4.379
4.431
7,605,332
+0.04(+0.82%)
Feb 10, 2005
4.376
4.401
4.358
4.395
10,469,033
+0.04(+0.84%)
Feb 09, 2005
4.394
4.394
4.337
4.358
12,531,318
-0.04(-0.82%)
Feb 08, 2005
4.426
4.449
4.324
4.394
33,860,060
-0.12(-2.61%)
Feb 07, 2005
4.528
4.547
4.503
4.512
14,878,253
-0.04(-0.97%)
Feb 04, 2005
4.544
4.567
4.536
4.556
7,722,822
+0.02(+0.51%)
Feb 03, 2005
4.538
4.546
4.517
4.533
11,429,012
-0.01(-0.12%)
Feb 02, 2005
4.545
4.554
4.526
4.538
17,623,508
-0.02(-0.42%)
Feb 01, 2005
4.535
4.570
4.517
4.558
9,112,643
+0.02(+0.51%)
Jan 31, 2005
4.528
4.549
4.512
4.535
8,056,188
+0.01(+0.16%)
Jan 28, 2005
4.525
4.539
4.477
4.527
12,170,251
+0.00(+0.05%)
Jan 27, 2005
4.462
4.535
4.461
4.525
10,740,311
+0.07(+1.53%)
Jan 26, 2005
4.509
4.521
4.434
4.457
10,951,411
-0.04(-0.86%)
Jan 25, 2005
4.525
4.529
4.485
4.496
8,529,014
-0.02(-0.49%)
Jan 24, 2005
4.526
4.544
4.503
4.518
8,121,142
+0.00(+0.01%)
Jan 21, 2005
4.544
4.557
4.504
4.517
9,975,192
-0.03(-0.58%)
Jan 20, 2005
4.627
4.627
4.540
4.544
8,595,878
-0.09(-1.98%)
Jan 19, 2005
4.647
4.698
4.633
4.635
10,793,802
-0.01(-0.17%)
Jan 18, 2005
4.648
4.669
4.626
4.643
8,614,027
-0.01(-0.28%)
Jan 14, 2005
4.612
4.656
4.598
4.656
5,359,648
+0.05(+1.06%)
Jan 13, 2005
4.628
4.646
4.588
4.607
7,092,387
-0.03(-0.64%)
Jan 12, 2005
4.613
4.649
4.576
4.637
8,893,902
+0.02(+0.50%)
Jan 11, 2005
4.606
4.630
4.562
4.614
7,379,904
-0.02(-0.47%)
Jan 10, 2005
4.551
4.641
4.544
4.636
11,933,360
+0.05(+0.99%)
Jan 07, 2005
4.623
4.633
4.582
4.591
8,349,435
-0.03(-0.59%)
Jan 06, 2005
4.620
4.638
4.565
4.618
10,644,790
-0.01(-0.12%)
Jan 05, 2005
4.693
4.705
4.620
4.624
10,277,992
-0.06(-1.20%)
Jan 04, 2005
4.746
4.761
4.670
4.680
7,718,046
-0.07(-1.42%)
Jan 03, 2005
4.742
4.781
4.724
4.747
10,625,686
+0.00(+0.00%)
Dec 31, 2004
4.753
4.786
4.747
4.747
5,312,843
-0.02(-0.32%)
Dec 30, 2004
4.740
4.792
4.740
4.762
4,166,598
+0.02(+0.45%)
Dec 29, 2004
4.782
4.782
4.690
4.741
13,582,042
-0.05(-1.01%)
Dec 28, 2004
4.776
4.793
4.763
4.789
6,111,393
+0.03(+0.70%)
Dec 27, 2004
4.805
4.805
4.756
4.756
5,444,661
-0.04(-0.85%)
Dec 23, 2004
4.784
4.834
4.784
4.796
5,984,351
+0.03(+0.60%)
Dec 22, 2004
4.753
4.805
4.715
4.768
15,171,501
-0.02(-0.36%)
Dec 21, 2004
4.802
4.831
4.781
4.785
8,451,642
-0.00(-0.10%)
Dec 20, 2004
4.808
4.838
4.776
4.790
13,306,943
-0.01(-0.22%)
Dec 17, 2004
4.656
4.827
4.656
4.800
42,203,764
+0.30(+6.75%)
Dec 16, 2004
4.502
4.535
4.456
4.496
9,745,944
+0.00(+0.06%)
Dec 15, 2004
4.554
4.556
4.473
4.494
15,407,436
-0.04(-0.79%)
Dec 14, 2004
4.538
4.538
4.465
4.529
14,520,052
-0.03(-0.60%)
Dec 13, 2004
4.567
4.580
4.509
4.557
12,448,215
+0.00(+0.06%)
Dec 10, 2004
4.580
4.627
4.554
4.554
7,894,758
-0.03(-0.59%)
Dec 09, 2004
4.546
4.611
4.520
4.581
11,344,955
+0.04(+0.95%)
Dec 08, 2004
4.502
4.557
4.481
4.538
8,116,366
+0.05(+1.03%)
Dec 07, 2004
4.515
4.568
4.492
4.492
8,144,067
-0.04(-0.97%)
Dec 06, 2004
4.526
4.557
4.483
4.536
8,643,638
-0.00(-0.07%)
Dec 03, 2004
4.528
4.561
4.507
4.539
6,215,510
+0.00(+0.02%)
Dec 02, 2004
4.530
4.562
4.499
4.538
7,111,491
+0.01(+0.17%)
Dec 01, 2004
4.439
4.541
4.439
4.530
8,287,347
+0.10(+2.23%)
Nov 30, 2004
4.488
4.516
4.417
4.432
10,335,304
-0.06(-1.26%)
Nov 29, 2004
4.465
4.510
4.462
4.488
8,900,588
+0.03(+0.76%)
Nov 26, 2004
4.470
4.502
4.449
4.454
3,991,796
-0.02(-0.40%)
Nov 24, 2004
4.454
4.475
4.438
4.472
7,163,072
+0.03(+0.70%)
Nov 23, 2004
4.392
4.447
4.364
4.441
8,464,060
+0.06(+1.31%)
Nov 22, 2004
4.350
4.401
4.306
4.383
14,057,733
+0.06(+1.50%)
Nov 19, 2004
4.416
4.430
4.268
4.318
47,971,284
-0.13(-2.94%)
Nov 18, 2004
4.506
4.596
4.449
4.449
28,231,046
-0.05(-1.15%)
Nov 17, 2004
4.480
4.575
4.480
4.501
7,571,900
+0.03(+0.60%)
Nov 16, 2004
4.525
4.528
4.469
4.474
8,180,364
-0.05(-1.10%)
Nov 15, 2004
4.510
4.555
4.503
4.524
5,407,408
+0.00(+0.03%)
Nov 12, 2004
4.455
4.529
4.452
4.523
7,916,728
+0.07(+1.66%)
Nov 11, 2004
4.436
4.465
4.423
4.449
7,477,334
+0.04(+0.82%)
Nov 10, 2004
4.434
4.457
4.413
4.413
7,689,390
-0.03(-0.60%)
Nov 09, 2004
4.423
4.444
4.412
4.439
9,064,883
+0.01(+0.22%)
Nov 08, 2004
4.481
4.506
4.407
4.429
15,847,785
-0.08(-1.74%)
Nov 05, 2004
4.469
4.525
4.455
4.508
13,168,438
+0.04(+0.88%)
Nov 04, 2004
4.348
4.469
4.335
4.469
19,619,884
+0.12(+2.77%)
Nov 03, 2004
4.332
4.360
4.313
4.348
12,396,634
+0.04(+1.01%)
Nov 02, 2004
4.291
4.378
4.291
4.305
15,567,910
+0.03(+0.78%)
Nov 01, 2004
4.243
4.291
4.224
4.271
8,345,615
+0.02(+0.36%)
Oct 29, 2004
4.251
4.290
4.244
4.256
8,201,379
+0.01(+0.25%)
Oct 28, 2004
4.266
4.279
4.233
4.246
7,625,391
-0.02(-0.48%)
Oct 27, 2004
4.215
4.282
4.209
4.266
14,403,517
+0.04(+0.89%)
Oct 26, 2004
4.195
4.266
4.182
4.228
15,443,734
+0.05(+1.08%)
Oct 25, 2004
4.130
4.202
4.116
4.183
10,678,222
+0.04(+1.02%)
Oct 22, 2004
4.219
4.232
4.120
4.141
12,900,026
-0.09(-2.08%)
Oct 21, 2004
4.185
4.250
4.179
4.229
23,479,862
+0.06(+1.43%)
Oct 20, 2004
4.189
4.215
4.153
4.169
8,001,741
-0.03(-0.77%)
Oct 19, 2004
4.182
4.224
4.180
4.202
21,314,416
+0.02(+0.46%)
Oct 18, 2004
4.057
4.182
4.054
4.182
12,484,513
+0.09(+2.30%)
Oct 15, 2004
4.044
4.104
4.031
4.088
8,966,497
+0.04(+0.94%)
Oct 14, 2004
4.054
4.086
4.041
4.050
6,240,346
-0.01(-0.27%)
Oct 13, 2004
4.090
4.096
4.011
4.061
10,702,102
-0.02(-0.58%)
Oct 12, 2004
4.091
4.118
4.057
4.084
10,067,847
-0.05(-1.32%)
Oct 11, 2004
4.140
4.151
4.110
4.139
8,549,073
-0.00(-0.03%)
Oct 08, 2004
4.167
4.169
4.116
4.140
7,911,952
-0.03(-0.65%)
Oct 07, 2004
4.178
4.188
4.162
4.167
7,396,142
-0.02(-0.57%)
Oct 06, 2004
4.182
4.217
4.161
4.191
12,148,281
+0.02(+0.48%)
Oct 05, 2004
4.175
4.198
4.157
4.171
13,988,003
-0.00(-0.11%)
Oct 04, 2004
4.182
4.188
4.167
4.176
11,157,735
-0.01(-0.13%)
Oct 01, 2004
4.135
4.182
4.114
4.181
10,673,446
+0.06(+1.37%)
Sep 30, 2004
4.111
4.147
4.095
4.125
16,315,835
+0.01(+0.34%)
Sep 29, 2004
4.161
4.171
4.093
4.111
16,290,044
-0.06(-1.47%)
Sep 28, 2004
4.151
4.179
4.138
4.172
8,133,559
+0.02(+0.50%)
Sep 27, 2004
4.161
4.185
4.117
4.151
11,482,504
-0.02(-0.50%)
Sep 24, 2004
4.140
4.189
4.138
4.172
11,475,817
+0.03(+0.77%)
Sep 23, 2004
4.130
4.156
4.099
4.140
13,479,835
+0.01(+0.16%)
Sep 22, 2004
4.149
4.161
4.123
4.133
15,329,109
-0.02(-0.49%)
Sep 21, 2004
4.083
4.175
4.075
4.154
21,556,082
+0.07(+1.73%)
Sep 20, 2004
4.078
4.106
4.049
4.083
27,074,294
+0.08(+1.88%)
Sep 17, 2004
4.037
4.080
3.998
4.008
20,427,986
-0.02(-0.57%)
Sep 16, 2004
3.993
4.058
3.993
4.031
7,990,279
+0.04(+0.92%)
Sep 15, 2004
3.961
4.010
3.942
3.994
9,937,939
+0.03(+0.82%)
Sep 14, 2004
3.947
3.975
3.924
3.961
8,118,276
+0.01(+0.20%)
Sep 13, 2004
3.960
3.991
3.935
3.954
9,542,485
-0.01(-0.16%)
Sep 10, 2004
3.913
3.967
3.912
3.960
7,137,282
+0.04(+0.96%)
Sep 09, 2004
4.032
4.036
3.901
3.922
20,704,996
-0.13(-3.13%)
Sep 08, 2004
4.042
4.081
4.033
4.049
11,041,200
+0.01(+0.19%)
Sep 07, 2004
4.021
4.049
4.021
4.041
7,411,425
+0.02(+0.51%)
Sep 03, 2004
4.014
4.048
4.011
4.021
6,279,509
+0.01(+0.17%)
Sep 02, 2004
3.991
4.026
3.982
4.014
6,706,485
+0.03(+0.79%)
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.