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
Akamai Technologies
(NQ:
AKAM
)
99.51
+0.07 (+0.07%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Sep 20, 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 29, 2003
4.150
4.230
4.150
4.160
717,000
+0.04(+0.97%)
Aug 28, 2003
4.130
4.246
4.050
4.120
678,400
+0.03(+0.73%)
Aug 27, 2003
4.000
4.130
4.000
4.090
527,400
-0.01(-0.24%)
Aug 26, 2003
3.940
4.100
3.820
4.100
509,000
+0.16(+4.06%)
Aug 25, 2003
4.000
4.030
3.800
3.940
862,200
-0.07(-1.77%)
Aug 22, 2003
4.290
4.400
3.952
4.011
1,643,000
-0.23(-5.40%)
Aug 21, 2003
4.020
4.240
4.020
4.240
1,886,600
+0.17(+4.18%)
Aug 20, 2003
4.010
4.100
3.960
4.070
664,200
+0.01(+0.25%)
Aug 19, 2003
4.010
4.062
3.870
4.060
1,168,300
+0.11(+2.78%)
Aug 18, 2003
4.060
4.110
3.850
3.950
1,264,600
-0.04(-1.00%)
Aug 15, 2003
4.120
4.160
3.920
3.990
785,900
-0.14(-3.39%)
Aug 14, 2003
4.070
4.180
4.030
4.130
1,116,200
+0.13(+3.25%)
Aug 13, 2003
3.900
4.070
3.870
4.000
1,117,300
+0.09(+2.30%)
Aug 12, 2003
3.980
4.000
3.760
3.910
685,800
+0.01(+0.26%)
Aug 11, 2003
3.880
3.940
3.710
3.900
1,067,800
+0.20(+5.41%)
Aug 08, 2003
3.800
3.990
3.580
3.700
2,312,800
-0.05(-1.33%)
Aug 07, 2003
3.350
3.940
3.300
3.750
4,939,600
+0.50(+15.38%)
Aug 06, 2003
3.460
3.610
3.220
3.250
3,804,600
-0.16(-4.69%)
Aug 05, 2003
3.750
3.790
3.350
3.410
5,512,700
-0.47(-12.11%)
Aug 04, 2003
3.980
4.040
3.850
3.880
2,430,800
-0.05(-1.27%)
Aug 01, 2003
4.530
4.570
3.810
3.930
7,788,000
-0.65(-14.19%)
Jul 31, 2003
5.150
5.240
4.550
4.580
2,637,800
-0.52(-10.20%)
Jul 30, 2003
5.250
5.250
4.990
5.100
1,192,600
-0.03(-0.58%)
Jul 29, 2003
5.230
5.300
5.010
5.130
924,800
-0.11(-2.06%)
Jul 28, 2003
4.960
5.280
4.960
5.238
887,800
+0.25(+4.97%)
Jul 25, 2003
4.960
5.060
4.780
4.990
670,600
+0.04(+0.81%)
Jul 24, 2003
4.740
5.000
4.730
4.950
1,162,400
+0.23(+4.87%)
Jul 23, 2003
4.890
4.909
4.660
4.720
1,595,500
-0.23(-4.63%)
Jul 22, 2003
4.990
5.110
4.880
4.949
943,000
+0.03(+0.59%)
Jul 21, 2003
5.090
5.150
4.859
4.920
1,230,600
-0.24(-4.65%)
Jul 18, 2003
5.010
5.330
5.010
5.160
804,200
+0.11(+2.18%)
Jul 17, 2003
5.180
5.200
4.980
5.050
1,839,600
-0.39(-7.17%)
Jul 16, 2003
5.720
5.740
5.340
5.440
1,237,900
-0.15(-2.68%)
Jul 15, 2003
5.750
5.900
5.510
5.590
1,679,900
-0.05(-0.89%)
Jul 14, 2003
5.460
5.650
5.370
5.640
2,883,500
+0.37(+7.02%)
Jul 11, 2003
5.250
5.290
5.160
5.270
964,600
-0.01(-0.19%)
Jul 10, 2003
5.100
5.450
5.080
5.280
2,154,000
-0.02(-0.38%)
Jul 09, 2003
5.220
5.370
5.100
5.300
2,522,300
+0.01(+0.19%)
Jul 08, 2003
5.160
5.300
4.950
5.290
1,903,600
+0.24(+4.75%)
Jul 07, 2003
4.860
5.150
4.850
5.050
1,892,600
+0.34(+7.22%)
Jul 03, 2003
4.590
4.820
4.590
4.710
1,432,100
-0.08(-1.67%)
Jul 02, 2003
4.730
4.900
4.600
4.790
2,434,457
+0.32(+7.16%)
Jul 01, 2003
4.770
4.860
4.120
4.470
3,160,200
-0.31(-6.49%)
Jun 30, 2003
5.180
5.180
4.700
4.780
2,008,400
-0.16(-3.24%)
Jun 27, 2003
5.100
5.200
4.880
4.940
1,606,800
+0.03(+0.61%)
Jun 26, 2003
4.740
4.990
4.650
4.910
1,109,000
+0.14(+2.94%)
Jun 25, 2003
4.750
5.070
4.750
4.770
1,409,700
+0.04(+0.85%)
Jun 24, 2003
5.000
5.190
4.590
4.730
2,433,300
-0.31(-6.15%)
Jun 23, 2003
5.670
5.790
5.000
5.040
2,879,700
-0.54(-9.68%)
Jun 20, 2003
5.850
5.930
5.420
5.580
1,829,500
-0.17(-2.96%)
Jun 19, 2003
5.510
5.900
5.480
5.750
2,314,200
+0.23(+4.17%)
Jun 18, 2003
5.200
5.570
5.100
5.520
2,260,100
+0.25(+4.74%)
Jun 17, 2003
5.010
5.340
4.870
5.270
2,831,300
+0.44(+9.11%)
Jun 16, 2003
5.250
5.260
4.830
4.830
1,657,400
-0.27(-5.29%)
Jun 13, 2003
5.130
5.200
4.800
5.100
1,429,300
-0.02(-0.39%)
Jun 12, 2003
5.230
5.250
4.800
5.120
2,409,700
+0.09(+1.79%)
Jun 11, 2003
4.550
5.100
4.550
5.030
3,883,400
+0.47(+10.36%)
Jun 10, 2003
4.370
4.610
4.230
4.558
1,595,000
+0.42(+10.10%)
Jun 09, 2003
4.420
4.510
4.050
4.140
1,659,465
-0.28(-6.33%)
Jun 06, 2003
4.790
4.800
4.300
4.420
3,899,900
-0.05(-1.12%)
Jun 05, 2003
3.840
4.580
3.800
4.470
5,743,100
+0.57(+14.62%)
Jun 04, 2003
3.550
3.980
3.550
3.900
1,985,100
+0.30(+8.33%)
Jun 03, 2003
3.650
3.690
3.560
3.600
1,052,700
-0.09(-2.44%)
Jun 02, 2003
3.750
3.860
3.660
3.690
2,108,300
+0.03(+0.76%)
May 30, 2003
3.700
3.740
3.572
3.662
1,121,700
+0.01(+0.33%)
May 29, 2003
3.660
3.750
3.480
3.650
1,345,900
-0.02(-0.54%)
May 28, 2003
3.780
3.850
3.570
3.670
1,263,800
-0.08(-2.13%)
May 27, 2003
3.600
3.810
3.580
3.750
1,584,900
+0.11(+3.02%)
May 23, 2003
3.750
3.750
3.600
3.640
774,100
+0.00(+0.00%)
May 22, 2003
3.440
3.800
3.420
3.640
2,357,500
+0.24(+7.00%)
May 21, 2003
3.370
3.490
3.350
3.402
870,600
+0.07(+2.16%)
May 20, 2003
3.000
3.490
2.970
3.330
2,688,400
+0.33(+11.00%)
May 19, 2003
3.260
3.300
2.970
3.000
2,895,300
-0.37(-10.98%)
May 16, 2003
3.640
3.700
3.330
3.370
1,798,300
-0.34(-9.16%)
May 15, 2003
3.900
3.950
3.700
3.710
2,083,600
-0.12(-3.13%)
May 14, 2003
3.800
3.830
3.600
3.830
1,449,900
+0.16(+4.45%)
May 13, 2003
3.340
3.753
3.310
3.667
2,165,900
+0.18(+5.07%)
May 12, 2003
3.280
3.530
3.170
3.490
1,457,800
+0.17(+5.12%)
May 09, 2003
3.530
3.550
3.300
3.320
2,002,900
-0.16(-4.60%)
May 08, 2003
3.500
3.520
3.340
3.480
1,616,700
-0.02(-0.57%)
May 07, 2003
3.280
3.500
3.050
3.500
3,032,600
+0.23(+7.03%)
May 06, 2003
3.300
3.660
3.200
3.270
5,299,300
+0.01(+0.31%)
May 05, 2003
2.730
3.320
2.720
3.260
6,388,600
+0.70(+27.34%)
May 02, 2003
2.380
2.700
2.360
2.560
2,362,100
+0.14(+5.79%)
Apr 30, 2003
2.410
2.440
2.300
2.420
1,453,700
+0.00(+0.00%)
Apr 29, 2003
2.490
2.570
2.330
2.420
1,512,600
-0.03(-1.22%)
Apr 28, 2003
2.290
2.460
2.250
2.450
1,385,700
+0.15(+6.52%)
Apr 25, 2003
2.130
2.480
2.060
2.300
2,344,500
+0.13(+5.99%)
Apr 24, 2003
2.730
2.730
2.130
2.170
3,975,400
-0.57(-20.80%)
Apr 23, 2003
2.190
2.750
2.100
2.740
6,810,900
+0.72(+35.64%)
Apr 22, 2003
1.590
2.050
1.560
2.020
3,799,900
+0.36(+21.69%)
Apr 21, 2003
1.450
1.690
1.420
1.660
1,356,400
+0.21(+14.48%)
Apr 17, 2003
1.440
1.460
1.380
1.450
415,400
+0.05(+3.57%)
Apr 16, 2003
1.440
1.440
1.360
1.400
361,900
+0.00(+0.00%)
Apr 15, 2003
1.380
1.440
1.380
1.400
353,500
-0.02(-1.41%)
Apr 14, 2003
1.420
1.440
1.390
1.420
341,800
+0.02(+1.43%)
Apr 11, 2003
1.440
1.450
1.400
1.400
277,300
-0.01(-0.71%)
Apr 10, 2003
1.440
1.470
1.400
1.410
213,900
-0.04(-2.76%)
Apr 09, 2003
1.490
1.510
1.410
1.450
374,400
-0.04(-2.68%)
Apr 08, 2003
1.470
1.500
1.460
1.490
372,000
+0.00(+0.00%)
Apr 07, 2003
1.490
1.540
1.450
1.490
953,900
+0.06(+4.20%)
Apr 04, 2003
1.450
1.460
1.380
1.430
422,600
-0.02(-1.38%)
Apr 03, 2003
1.420
1.480
1.420
1.450
753,100
-0.05(-3.33%)
Apr 02, 2003
1.430
1.520
1.410
1.500
451,700
+0.09(+6.38%)
Apr 01, 2003
1.440
1.460
1.380
1.410
206,000
+0.00(+0.00%)
Mar 31, 2003
1.450
1.450
1.410
1.410
594,927
-0.08(-5.37%)
Mar 28, 2003
1.430
1.500
1.399
1.490
261,515
+0.04(+2.76%)
Mar 27, 2003
1.360
1.450
1.360
1.450
374,410
+0.09(+6.62%)
Mar 26, 2003
1.400
1.430
1.320
1.360
257,382
-0.05(-3.55%)
Mar 25, 2003
1.340
1.460
1.340
1.410
319,483
+0.05(+3.68%)
Mar 24, 2003
1.420
1.460
1.320
1.360
430,598
-0.09(-6.21%)
Mar 21, 2003
1.520
1.580
1.410
1.450
729,601
-0.05(-3.33%)
Mar 20, 2003
1.400
1.590
1.400
1.500
453,964
+0.00(+0.00%)
Mar 19, 2003
1.560
1.570
1.430
1.500
516,382
-0.05(-3.23%)
Mar 18, 2003
1.480
1.590
1.470
1.550
791,388
+0.07(+4.73%)
Mar 17, 2003
1.350
1.480
1.320
1.480
585,329
+0.12(+8.82%)
Mar 14, 2003
1.410
1.450
1.350
1.360
565,371
-0.03(-2.16%)
Mar 13, 2003
1.290
1.430
1.290
1.390
875,000
+0.07(+5.30%)
Mar 12, 2003
1.330
1.350
1.280
1.320
442,807
-0.01(-0.75%)
Mar 11, 2003
1.320
1.360
1.300
1.330
260,600
+0.01(+0.76%)
Mar 10, 2003
1.360
1.380
1.300
1.320
285,100
-0.04(-2.94%)
Mar 07, 2003
1.330
1.440
1.300
1.360
639,200
+0.03(+2.26%)
Mar 06, 2003
1.320
1.400
1.320
1.330
589,000
-0.07(-5.00%)
Mar 05, 2003
1.420
1.420
1.360
1.400
256,500
+0.00(+0.00%)
Mar 04, 2003
1.460
1.500
1.370
1.400
479,500
-0.10(-6.67%)
Mar 03, 2003
1.570
1.590
1.490
1.500
359,800
-0.03(-1.96%)
Feb 28, 2003
1.550
1.600
1.500
1.530
316,500
-0.05(-3.16%)
Feb 27, 2003
1.600
1.620
1.460
1.580
551,800
-0.02(-1.25%)
Feb 26, 2003
1.520
1.720
1.500
1.600
1,120,900
+0.06(+3.90%)
Feb 25, 2003
1.370
1.580
1.350
1.540
534,000
+0.14(+10.00%)
Feb 24, 2003
1.390
1.440
1.350
1.400
376,500
-0.06(-4.11%)
Feb 21, 2003
1.390
1.480
1.350
1.460
354,000
+0.08(+5.72%)
Feb 20, 2003
1.410
1.480
1.360
1.381
301,300
-0.06(-4.10%)
Feb 19, 2003
1.440
1.460
1.400
1.440
361,900
+0.01(+0.70%)
Feb 18, 2003
1.360
1.460
1.340
1.430
697,700
+0.10(+7.52%)
Feb 14, 2003
1.260
1.350
1.240
1.330
445,800
+0.10(+8.13%)
Feb 13, 2003
1.290
1.320
1.230
1.230
542,500
+0.00(+0.00%)
Feb 12, 2003
1.270
1.340
1.220
1.230
403,600
-0.04(-3.15%)
Feb 11, 2003
1.400
1.420
1.250
1.270
1,292,900
-0.08(-5.93%)
Feb 10, 2003
1.450
1.520
1.340
1.350
1,303,400
-0.08(-5.40%)
Feb 07, 2003
1.350
1.500
1.300
1.427
813,900
+0.16(+12.36%)
Feb 06, 2003
1.240
1.350
1.180
1.270
379,900
+0.01(+0.79%)
Feb 05, 2003
1.220
1.300
1.200
1.260
608,000
+0.03(+2.44%)
Feb 04, 2003
1.300
1.310
1.180
1.230
1,407,300
-0.08(-6.11%)
Feb 03, 2003
1.330
1.350
1.280
1.310
1,634,100
-0.02(-1.50%)
Jan 31, 2003
1.360
1.390
1.300
1.330
705,500
-0.06(-4.32%)
Jan 30, 2003
1.430
1.450
1.280
1.390
825,727
-0.04(-2.80%)
Jan 29, 2003
1.450
1.510
1.350
1.430
1,451,200
+0.07(+5.15%)
Jan 28, 2003
1.420
1.460
1.310
1.360
1,407,700
+0.05(+3.82%)
Jan 27, 2003
1.400
1.420
1.260
1.310
1,681,600
-0.09(-6.43%)
Jan 24, 2003
1.530
1.540
1.400
1.400
1,522,000
-0.10(-6.67%)
Jan 23, 2003
1.560
1.560
1.450
1.500
664,900
+0.01(+1.01%)
Jan 22, 2003
1.400
1.500
1.400
1.485
1,035,100
-0.00(-0.34%)
Jan 21, 2003
1.540
1.580
1.410
1.490
1,508,600
-0.05(-3.25%)
Jan 17, 2003
1.650
1.650
1.520
1.540
1,320,600
-0.16(-9.41%)
Jan 16, 2003
1.720
1.760
1.650
1.700
530,700
-0.06(-3.41%)
Jan 15, 2003
1.860
1.870
1.680
1.760
1,047,600
-0.05(-2.76%)
Jan 14, 2003
1.800
1.850
1.750
1.810
900,900
+0.04(+2.26%)
Jan 13, 2003
1.800
1.870
1.720
1.770
427,700
+0.00(+0.00%)
Jan 10, 2003
1.780
1.850
1.690
1.770
931,100
-0.01(-0.56%)
Jan 09, 2003
1.740
1.790
1.680
1.780
759,900
+0.12(+7.23%)
Jan 08, 2003
1.720
1.750
1.660
1.660
512,500
-0.09(-4.98%)
Jan 07, 2003
1.900
1.900
1.730
1.747
828,300
-0.12(-6.43%)
Jan 06, 2003
1.880
1.900
1.820
1.867
527,300
-0.03(-1.74%)
Jan 03, 2003
1.950
1.960
1.820
1.900
555,000
+0.02(+1.06%)
Jan 02, 2003
1.800
1.920
1.760
1.880
622,200
+0.15(+8.67%)
Dec 31, 2002
1.770
1.790
1.700
1.730
722,200
-0.04(-2.26%)
Dec 30, 2002
1.860
1.970
1.710
1.770
694,100
-0.11(-5.85%)
Dec 27, 2002
1.950
2.030
1.880
1.880
533,200
-0.08(-4.08%)
Dec 26, 2002
2.080
2.140
1.930
1.960
494,300
-0.09(-4.39%)
Dec 24, 2002
2.020
2.190
1.970
2.050
917,600
+0.05(+2.50%)
Dec 23, 2002
1.670
2.000
1.580
2.000
1,463,000
+0.21(+11.73%)
Dec 20, 2002
1.670
1.940
1.580
1.790
1,015,900
+0.14(+8.48%)
Dec 19, 2002
1.500
1.700
1.500
1.650
715,400
+0.05(+3.12%)
Dec 18, 2002
1.520
1.630
1.440
1.600
2,241,800
-0.06(-3.61%)
Dec 17, 2002
1.740
1.760
1.600
1.660
889,900
-0.04(-2.35%)
Dec 16, 2002
1.700
1.730
1.510
1.700
1,220,700
+0.05(+3.03%)
Dec 13, 2002
1.730
1.740
1.580
1.650
1,689,100
-0.13(-7.30%)
Dec 12, 2002
1.780
1.850
1.700
1.780
684,300
+0.04(+2.30%)
Dec 11, 2002
1.630
1.870
1.540
1.740
1,577,100
+0.15(+9.43%)
Dec 10, 2002
1.500
1.610
1.400
1.590
1,857,600
+0.09(+6.00%)
Dec 09, 2002
1.550
1.580
1.410
1.500
916,100
-0.12(-7.41%)
Dec 06, 2002
1.510
1.750
1.460
1.620
1,503,100
-0.08(-4.71%)
Dec 05, 2002
1.890
1.970
1.650
1.700
1,391,500
-0.13(-7.10%)
Dec 04, 2002
1.790
1.960
1.770
1.830
1,709,400
-0.17(-8.50%)
Dec 03, 2002
2.130
2.130
1.960
2.000
1,268,500
-0.13(-6.10%)
Dec 02, 2002
2.180
2.320
2.100
2.130
1,856,700
+0.07(+3.40%)
Nov 29, 2002
2.110
2.150
2.000
2.060
746,400
-0.05(-2.37%)
Nov 27, 2002
2.150
2.200
1.880
2.110
2,632,600
+0.14(+7.27%)
Nov 26, 2002
2.100
2.120
1.880
1.967
2,455,500
-0.10(-4.98%)
Nov 25, 2002
2.290
2.400
2.050
2.070
3,637,800
-0.13(-5.91%)
Nov 22, 2002
2.270
2.750
2.120
2.200
7,278,400
+0.00(+0.00%)
Nov 21, 2002
1.610
2.400
1.610
2.200
6,602,500
+1.08(+96.43%)
Nov 18, 2002
1.080
1.150
1.050
1.120
1,698,800
+0.09(+8.74%)
Nov 15, 2002
1.000
1.051
0.9800
1.030
456,400
+0.02(+1.98%)
Nov 14, 2002
1.000
1.100
0.9900
1.010
1,171,200
+0.04(+4.12%)
Nov 13, 2002
0.9800
1.030
0.9500
0.9700
720,500
+0.00(+0.00%)
Nov 12, 2002
0.9500
1.000
0.9500
0.9700
400,000
+0.01(+1.04%)
Nov 11, 2002
1.020
1.030
0.9500
0.9600
335,000
-0.04(-4.00%)
Nov 08, 2002
1.040
1.140
0.9900
1.000
622,400
-0.06(-5.66%)
Nov 07, 2002
1.130
1.150
1.050
1.060
750,100
-0.07(-6.19%)
Nov 06, 2002
1.020
1.130
0.9800
1.130
1,006,900
+0.10(+9.71%)
Nov 05, 2002
1.050
1.050
0.9500
1.030
825,100
-0.03(-2.83%)
Nov 04, 2002
1.040
1.170
1.021
1.060
1,876,600
+0.06(+6.00%)
Nov 01, 2002
0.9600
1.000
0.9300
1.000
594,200
+0.03(+3.09%)
Oct 31, 2002
0.9300
0.9800
0.8900
0.9700
351,600
+0.05(+5.43%)
Oct 30, 2002
0.8800
0.9400
0.8400
0.9200
238,971
+0.06(+6.98%)
Oct 29, 2002
0.9800
0.9800
0.8500
0.8600
393,200
-0.09(-9.47%)
Oct 28, 2002
0.9500
1.000
0.9400
0.9500
480,224
-0.01(-0.94%)
Oct 25, 2002
0.9000
0.9800
0.8400
0.9590
1,686,947
+0.06(+6.56%)
Oct 24, 2002
0.8100
0.9200
0.8000
0.9000
544,900
+0.08(+9.76%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.8200
227,200
+0.02(+2.50%)
Oct 22, 2002
0.8190
0.8200
0.7800
0.8000
325,400
-0.04(-4.76%)
Oct 21, 2002
0.7700
0.8400
0.7700
0.8400
388,100
+0.04(+5.00%)
Oct 18, 2002
0.8400
0.8800
0.7700
0.8000
658,902
-0.06(-6.98%)
Oct 17, 2002
0.9600
0.9900
0.8000
0.8600
526,439
-0.13(-13.13%)
Oct 16, 2002
1.030
1.050
0.8900
0.9900
689,644
-0.01(-1.00%)
Oct 15, 2002
0.9800
1.020
0.9400
1.000
2,456,500
+0.08(+8.70%)
Oct 14, 2002
0.8600
0.9300
0.8000
0.9200
983,200
+0.03(+3.37%)
Oct 11, 2002
0.7200
0.9500
0.7100
0.8900
1,009,023
+0.16(+21.92%)
Oct 10, 2002
0.7100
0.7400
0.7100
0.7300
218,800
+0.02(+2.82%)
Oct 09, 2002
0.7700
0.7700
0.6900
0.7100
563,500
-0.02(-2.74%)
Oct 08, 2002
0.6900
0.7700
0.6700
0.7300
601,200
+0.06(+8.96%)
Oct 07, 2002
0.6500
0.7100
0.5600
0.6700
1,124,000
-0.04(-5.63%)
Oct 04, 2002
0.8000
0.8100
0.7000
0.7100
557,134
-0.08(-10.13%)
Oct 03, 2002
0.8200
0.8500
0.7400
0.7900
798,438
-0.04(-4.82%)
Oct 02, 2002
0.8500
0.8700
0.8200
0.8300
235,800
-0.02(-2.35%)
Oct 01, 2002
0.8700
0.8700
0.7700
0.8500
299,600
+0.01(+1.19%)
Sep 30, 2002
0.9100
0.9200
0.7700
0.8400
1,271,637
-0.05(-5.62%)
Sep 27, 2002
0.9100
0.9350
0.8900
0.8900
358,600
-0.03(-3.26%)
Sep 26, 2002
0.9400
0.9500
0.8900
0.9200
382,900
+0.00(+0.00%)
Sep 25, 2002
0.8900
0.9300
0.8900
0.9200
412,730
+0.03(+3.37%)
Sep 24, 2002
0.9000
0.9200
0.8900
0.8900
199,384
-0.01(-1.11%)
Sep 23, 2002
0.9100
0.9300
0.8900
0.9000
785,100
-0.01(-1.10%)
Sep 20, 2002
0.9500
0.9700
0.9000
0.9100
1,925,566
+0.01(+1.11%)
Sep 19, 2002
0.9100
0.9300
0.9000
0.9000
297,735
-0.01(-1.10%)
Sep 18, 2002
0.9200
0.9300
0.9000
0.9100
338,200
-0.03(-3.19%)
Sep 17, 2002
0.9200
0.9500
0.9200
0.9400
462,000
+0.03(+3.30%)
Sep 16, 2002
0.9300
0.9800
0.8900
0.9100
482,866
-0.01(-1.09%)
Sep 13, 2002
0.9400
0.9600
0.9200
0.9200
284,375
-0.04(-4.17%)
Sep 12, 2002
0.9800
0.9900
0.9400
0.9600
342,200
-0.04(-4.00%)
Sep 11, 2002
0.9600
1.010
0.9300
1.000
406,400
+0.04(+4.17%)
Sep 10, 2002
0.9400
0.9600
0.8900
0.9600
987,540
+0.02(+2.13%)
Sep 09, 2002
0.9000
0.9400
0.8900
0.9400
1,226,720
-0.02(-2.08%)
Sep 06, 2002
0.9200
0.9600
0.9100
0.9600
330,504
+0.05(+5.61%)
Sep 05, 2002
0.8900
0.9400
0.8700
0.9090
361,000
+0.02(+2.13%)
Sep 04, 2002
0.9000
0.9100
0.8800
0.8900
383,733
-0.02(-2.20%)
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.