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
Raven Industries Inc
(NQ:
RAVN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Sep 30, 2003
9.790
10.15
9.790
9.830
22,504
-0.16(-1.56%)
Sep 29, 2003
9.910
10.17
9.514
9.986
27,903
-0.01(-0.08%)
Sep 26, 2003
10.07
10.19
9.954
9.994
17,369
-0.14(-1.38%)
Sep 25, 2003
10.18
10.19
10.13
10.13
15,226
-0.04(-0.43%)
Sep 24, 2003
10.19
10.19
10.18
10.18
18,934
-0.01(-0.12%)
Sep 23, 2003
10.37
10.37
10.15
10.19
17,973
-0.01(-0.08%)
Sep 22, 2003
10.24
10.27
10.13
10.20
21,003
+0.02(+0.16%)
Sep 19, 2003
10.21
10.21
10.15
10.18
14,061
-0.01(-0.08%)
Sep 18, 2003
10.10
10.21
10.10
10.19
10,569
+0.00(+0.00%)
Sep 17, 2003
10.09
10.19
10.09
10.19
5,908
+0.02(+0.24%)
Sep 16, 2003
10.11
10.19
9.954
10.17
10,635
+0.02(+0.24%)
Sep 15, 2003
10.13
10.17
9.858
10.14
5,130
+0.05(+0.51%)
Sep 12, 2003
10.13
10.13
10.02
10.09
12,262
-0.04(-0.35%)
Sep 11, 2003
10.21
10.21
9.990
10.13
15,265
+0.03(+0.31%)
Sep 10, 2003
10.19
10.21
9.894
10.09
23,774
-0.19(-1.86%)
Sep 09, 2003
10.35
10.35
10.29
10.29
10,635
-0.06(-0.62%)
Sep 08, 2003
10.39
10.39
10.19
10.35
24,024
+0.13(+1.25%)
Sep 05, 2003
10.57
10.57
10.09
10.22
73,950
-0.32(-3.07%)
Sep 04, 2003
10.61
10.61
10.55
10.55
23,273
+0.00(+0.00%)
Sep 03, 2003
10.49
10.63
10.49
10.55
19,394
-0.02(-0.23%)
Sep 02, 2003
10.84
10.97
10.50
10.57
46,922
-0.12(-1.16%)
Aug 29, 2003
10.91
10.91
10.39
10.69
11,511
-0.10(-0.89%)
Aug 28, 2003
10.35
10.83
10.15
10.79
21,271
+0.55(+5.35%)
Aug 27, 2003
10.07
10.24
9.810
10.24
20,145
+0.25(+2.52%)
Aug 26, 2003
9.814
9.990
9.798
9.990
14,014
+0.18(+1.79%)
Aug 25, 2003
9.826
9.842
9.734
9.814
14,014
+0.06(+0.66%)
Aug 22, 2003
9.810
9.810
9.722
9.750
12,763
-0.04(-0.45%)
Aug 21, 2003
10.24
10.24
9.550
9.794
51,677
-0.19(-1.92%)
Aug 20, 2003
10.33
10.33
9.382
9.986
22,523
-0.29(-2.83%)
Aug 19, 2003
10.19
10.30
9.878
10.28
28,779
+0.14(+1.34%)
Aug 18, 2003
9.390
10.14
9.278
10.14
52,053
+0.56(+5.88%)
Aug 15, 2003
9.191
9.982
9.135
9.578
9,509
+0.29(+3.14%)
Aug 14, 2003
9.191
9.350
9.071
9.286
21,021
-0.08(-0.85%)
Aug 13, 2003
9.590
9.990
9.366
9.366
24,024
-0.07(-0.76%)
Aug 12, 2003
9.251
9.494
9.151
9.438
29,405
+0.19(+2.03%)
Aug 11, 2003
9.231
9.290
9.135
9.251
22,022
+0.12(+1.31%)
Aug 08, 2003
9.191
9.241
9.127
9.131
28,404
-0.05(-0.57%)
Aug 07, 2003
9.111
9.215
8.835
9.183
28,904
+0.33(+3.75%)
Aug 06, 2003
8.885
8.943
8.815
8.851
10,635
-0.06(-0.67%)
Aug 05, 2003
9.111
9.111
8.751
8.911
25,651
+0.03(+0.36%)
Aug 04, 2003
8.655
9.123
8.592
8.879
43,919
+0.09(+1.00%)
Aug 01, 2003
8.743
9.147
8.487
8.791
49,800
+0.09(+1.01%)
Jul 31, 2003
8.675
8.707
8.620
8.703
8,884
+0.11(+1.30%)
Jul 30, 2003
8.303
8.791
8.303
8.591
24,399
+0.16(+1.94%)
Jul 29, 2003
8.387
8.431
8.236
8.427
22,648
+0.04(+0.48%)
Jul 28, 2003
8.399
8.427
8.268
8.387
16,767
-0.00(-0.00%)
Jul 25, 2003
8.383
8.427
8.252
8.388
29,154
-0.00(-0.04%)
Jul 24, 2003
8.431
8.791
8.391
8.391
28,654
-0.02(-0.24%)
Jul 23, 2003
8.491
8.551
8.363
8.411
30,656
+0.04(+0.48%)
Jul 22, 2003
8.072
8.451
8.072
8.371
72,073
+0.38(+4.75%)
Jul 21, 2003
8.076
8.391
7.752
7.992
12,763
-0.16(-1.96%)
Jul 18, 2003
8.080
8.192
8.072
8.152
27,653
+0.01(+0.10%)
Jul 17, 2003
8.297
8.391
8.092
8.144
22,648
-0.18(-2.16%)
Jul 16, 2003
8.158
8.323
8.158
8.323
4,504
+0.16(+1.91%)
Jul 15, 2003
8.228
8.272
8.060
8.168
27,653
-0.06(-0.73%)
Jul 14, 2003
8.260
8.260
8.112
8.228
6,256
+0.00(+0.00%)
Jul 11, 2003
8.240
8.240
8.156
8.228
19,394
+0.04(+0.44%)
Jul 10, 2003
8.228
8.232
8.032
8.192
22,022
-0.02(-0.19%)
Jul 09, 2003
8.224
8.311
8.144
8.208
31,907
+0.00(+0.05%)
Jul 08, 2003
8.232
8.232
7.972
8.204
20,270
+0.09(+1.08%)
Jul 07, 2003
7.992
8.220
7.992
8.116
25,776
+0.13(+1.60%)
Jul 03, 2003
8.040
8.040
7.952
7.988
3,253
+0.00(+0.00%)
Jul 02, 2003
7.940
7.992
7.864
7.988
49,050
+0.08(+0.96%)
Jul 01, 2003
7.792
7.936
7.472
7.912
76,703
-0.11(-1.35%)
Jun 30, 2003
7.932
8.048
7.616
8.020
326,333
+0.20(+2.50%)
Jun 27, 2003
7.992
8.028
7.632
7.824
61,562
-0.17(-2.15%)
Jun 26, 2003
8.043
8.044
7.992
7.996
25,901
-0.07(-0.89%)
Jun 25, 2003
8.132
8.208
7.792
8.068
24,274
-0.06(-0.79%)
Jun 24, 2003
8.144
8.192
8.072
8.132
19,519
+0.09(+1.14%)
Jun 23, 2003
7.892
8.292
7.412
8.040
41,292
-0.22(-2.66%)
Jun 20, 2003
8.188
8.331
8.112
8.260
10,260
+0.07(+0.83%)
Jun 19, 2003
8.236
8.347
8.092
8.192
38,789
+0.04(+0.49%)
Jun 18, 2003
8.192
8.259
8.132
8.152
34,034
-0.05(-0.58%)
Jun 17, 2003
8.591
8.591
8.152
8.200
14,014
-0.30(-3.48%)
Jun 16, 2003
8.591
8.671
8.423
8.495
44,795
-0.02(-0.19%)
Jun 13, 2003
8.591
8.671
8.391
8.511
86,463
+0.04(+0.52%)
Jun 12, 2003
8.343
8.571
8.296
8.467
54,680
+0.16(+1.87%)
Jun 11, 2003
8.407
8.467
8.092
8.311
28,904
-0.04(-0.48%)
Jun 10, 2003
8.064
8.487
8.064
8.351
36,161
+0.22(+2.75%)
Jun 09, 2003
8.092
8.128
8.060
8.128
6,506
+0.04(+0.44%)
Jun 06, 2003
8.068
8.112
8.068
8.092
14,264
+0.00(+0.05%)
Jun 05, 2003
7.892
8.108
7.892
8.088
41,417
+0.19(+2.38%)
Jun 04, 2003
8.000
8.000
7.892
7.900
30,155
-0.00(-0.05%)
Jun 03, 2003
7.984
7.984
7.832
7.904
28,278
-0.08(-1.00%)
Jun 02, 2003
7.868
8.092
7.812
7.983
60,561
+0.17(+2.14%)
May 30, 2003
7.828
8.032
7.604
7.816
34,660
+0.10(+1.29%)
May 29, 2003
7.464
7.800
7.416
7.716
59,936
+0.27(+3.61%)
May 28, 2003
7.324
7.488
7.324
7.448
71,698
+0.12(+1.62%)
May 27, 2003
7.193
7.392
7.193
7.329
100,227
+0.10(+1.33%)
May 23, 2003
7.193
7.257
7.193
7.233
28,028
-0.08(-1.09%)
May 22, 2003
7.233
7.392
7.233
7.313
46,672
+0.12(+1.72%)
May 21, 2003
7.145
7.253
7.121
7.189
39,915
+0.04(+0.62%)
May 20, 2003
7.025
7.193
6.953
7.145
99,351
+0.28(+4.07%)
May 19, 2003
6.493
7.273
6.493
6.865
98,475
+0.32(+4.95%)
May 16, 2003
6.513
6.557
6.493
6.541
10,260
+0.05(+0.74%)
May 15, 2003
6.473
6.513
6.473
6.493
15,140
-0.06(-0.85%)
May 14, 2003
6.373
6.673
6.314
6.549
28,404
+0.03(+0.43%)
May 13, 2003
6.593
6.593
6.493
6.521
7,257
-0.00(-0.06%)
May 12, 2003
6.473
6.633
6.353
6.525
34,285
-0.06(-0.90%)
May 09, 2003
6.713
6.737
6.413
6.584
42,293
-0.13(-1.92%)
May 08, 2003
6.669
6.757
6.653
6.713
31,407
+0.08(+1.20%)
May 07, 2003
6.641
6.697
6.593
6.633
31,407
-0.04(-0.60%)
May 06, 2003
6.653
6.693
6.593
6.673
53,679
+0.07(+1.03%)
May 05, 2003
6.613
6.613
6.573
6.605
98,100
+0.01(+0.12%)
May 02, 2003
6.593
6.597
6.537
6.597
22,648
+0.02(+0.30%)
May 01, 2003
6.705
6.789
6.533
6.577
28,404
-0.05(-0.78%)
Apr 30, 2003
6.569
6.713
6.569
6.629
57,809
+0.09(+1.34%)
Apr 29, 2003
6.605
6.737
6.537
6.542
15,640
-0.10(-1.56%)
Apr 28, 2003
6.593
6.645
6.577
6.645
13,013
+0.09(+1.40%)
Apr 25, 2003
6.417
6.565
6.413
6.553
35,536
+0.14(+2.12%)
Apr 24, 2003
6.493
6.553
6.413
6.417
8,508
-0.08(-1.23%)
Apr 23, 2003
6.549
6.553
6.393
6.497
48,049
-0.06(-0.85%)
Apr 22, 2003
6.393
6.557
6.294
6.553
89,716
+0.18(+2.82%)
Apr 21, 2003
6.405
6.405
6.042
6.373
35,536
-0.02(-0.37%)
Apr 17, 2003
6.226
6.405
6.226
6.397
22,523
+0.11(+1.72%)
Apr 16, 2003
6.334
6.413
6.074
6.290
42,918
-0.18(-2.84%)
Apr 15, 2003
6.513
6.525
6.473
6.473
14,014
-0.02(-0.25%)
Apr 14, 2003
6.573
6.573
6.477
6.489
14,264
-0.10(-1.46%)
Apr 11, 2003
6.533
6.593
6.529
6.585
8,633
-0.01(-0.12%)
Apr 10, 2003
6.513
6.593
6.513
6.593
55,306
+0.01(+0.12%)
Apr 09, 2003
6.593
6.593
6.541
6.585
37,037
-0.01(-0.12%)
Apr 08, 2003
6.513
6.593
6.513
6.593
50,676
+0.00(+0.00%)
Apr 07, 2003
6.609
6.609
6.573
6.593
16,642
+0.00(+0.00%)
Apr 04, 2003
6.733
6.733
6.557
6.593
86,588
-0.12(-1.79%)
Apr 03, 2003
6.793
6.793
6.713
6.713
63,565
-0.07(-1.00%)
Apr 02, 2003
6.773
6.781
6.741
6.781
17,392
+0.06(+0.89%)
Apr 01, 2003
6.721
6.781
6.717
6.721
16,391
+0.04(+0.60%)
Mar 31, 2003
6.537
6.765
6.537
6.681
13,513
+0.12(+1.83%)
Mar 28, 2003
6.581
6.589
6.517
6.561
8,633
-0.02(-0.36%)
Mar 27, 2003
6.449
6.585
6.426
6.585
12,387
+0.14(+2.17%)
Mar 26, 2003
6.294
6.473
6.294
6.445
30,906
-0.00(-0.06%)
Mar 25, 2003
6.393
6.513
6.373
6.449
81,958
+0.00(+0.06%)
Mar 24, 2003
6.393
6.548
6.194
6.445
25,150
-0.11(-1.71%)
Mar 21, 2003
6.593
6.633
6.278
6.557
3,903,993
-0.07(-1.01%)
Mar 20, 2003
6.581
6.633
6.473
6.624
43,419
+0.03(+0.41%)
Mar 19, 2003
6.593
6.789
6.589
6.597
27,653
+0.06(+0.86%)
Mar 18, 2003
6.597
6.605
6.509
6.541
17,142
-0.05(-0.78%)
Mar 17, 2003
6.697
6.733
6.469
6.593
21,013
-0.07(-1.03%)
Mar 14, 2003
6.793
6.829
6.597
6.661
16,892
-0.09(-1.36%)
Mar 13, 2003
6.621
6.793
6.537
6.753
35,411
+0.36(+5.69%)
Mar 12, 2003
6.613
6.781
6.154
6.389
44,564
-0.18(-2.74%)
Mar 11, 2003
7.205
7.392
6.318
6.569
93,345
-0.82(-11.14%)
Mar 10, 2003
7.153
7.496
7.153
7.392
64,941
+0.02(+0.27%)
Mar 07, 2003
7.213
7.372
7.201
7.372
20,145
+0.14(+1.93%)
Mar 06, 2003
7.329
7.344
7.145
7.233
15,891
-0.16(-2.16%)
Mar 05, 2003
7.392
7.412
7.352
7.392
10,135
+0.01(+0.16%)
Mar 04, 2003
7.352
7.432
7.340
7.380
21,897
+0.03(+0.38%)
Mar 03, 2003
7.536
7.536
7.336
7.352
19,019
-0.01(-0.11%)
Feb 28, 2003
7.245
7.556
7.245
7.360
6,756
+0.04(+0.60%)
Feb 27, 2003
7.472
7.592
7.257
7.317
12,012
-0.14(-1.82%)
Feb 26, 2003
7.496
7.552
7.432
7.452
10,886
-0.04(-0.48%)
Feb 25, 2003
7.297
7.500
7.097
7.488
19,144
-0.01(-0.16%)
Feb 24, 2003
7.492
7.512
7.297
7.500
45,171
-0.02(-0.32%)
Feb 21, 2003
7.572
7.572
7.440
7.524
43,419
+0.01(+0.16%)
Feb 20, 2003
7.197
7.572
7.197
7.512
36,912
-0.01(-0.16%)
Feb 19, 2003
7.285
7.592
7.281
7.524
40,541
+0.17(+2.34%)
Feb 18, 2003
7.392
7.392
7.093
7.352
14,890
-0.04(-0.49%)
Feb 14, 2003
7.245
7.392
7.197
7.388
20,020
+0.15(+2.04%)
Feb 13, 2003
7.017
7.241
6.793
7.241
54,931
+0.34(+4.98%)
Feb 12, 2003
6.633
6.945
6.577
6.897
20,395
+0.30(+4.61%)
Feb 11, 2003
6.385
6.633
6.298
6.593
50,551
+0.27(+4.30%)
Feb 10, 2003
6.278
6.373
6.278
6.322
5,380
+0.02(+0.32%)
Feb 07, 2003
6.413
6.473
6.198
6.302
17,768
-0.13(-1.99%)
Feb 06, 2003
6.393
6.465
6.361
6.429
4,504
+0.04(+0.56%)
Feb 05, 2003
6.294
6.393
6.278
6.393
7,007
+0.11(+1.72%)
Feb 04, 2003
6.290
6.290
6.274
6.286
5,130
+0.02(+0.32%)
Feb 03, 2003
6.298
6.314
6.262
6.266
18,268
-0.05(-0.83%)
Jan 31, 2003
6.318
6.393
6.314
6.318
4,379
-0.02(-0.25%)
Jan 30, 2003
6.274
6.393
6.274
6.334
12,262
+0.06(+0.96%)
Jan 29, 2003
6.369
6.373
6.222
6.274
19,019
-0.02(-0.32%)
Jan 28, 2003
6.353
6.409
6.294
6.294
18,518
-0.10(-1.50%)
Jan 27, 2003
6.493
6.493
6.373
6.389
9,759
-0.10(-1.48%)
Jan 24, 2003
6.457
6.485
6.433
6.485
9,259
+0.03(+0.50%)
Jan 23, 2003
6.393
6.461
6.393
6.453
6,506
+0.07(+1.06%)
Jan 22, 2003
6.298
6.385
6.266
6.385
19,269
+0.03(+0.44%)
Jan 21, 2003
6.569
6.569
6.322
6.357
23,899
+0.04(+0.70%)
Jan 17, 2003
6.573
6.657
6.286
6.314
35,536
-0.28(-4.24%)
Jan 16, 2003
6.873
6.893
6.593
6.593
23,649
-6.99(-51.47%)
Jan 14, 2003
13.76
13.79
13.55
13.59
10,635
-0.09(-0.64%)
Jan 13, 2003
13.53
13.77
13.53
13.67
15,891
+0.09(+0.65%)
Jan 10, 2003
13.68
13.70
13.51
13.59
10,135
-0.04(-0.29%)
Jan 09, 2003
13.59
13.63
13.55
13.63
19,019
+0.04(+0.29%)
Jan 08, 2003
13.53
13.74
13.53
13.59
15,515
+0.00(+0.00%)
Jan 07, 2003
13.77
13.80
13.53
13.59
22,022
-0.11(-0.82%)
Jan 06, 2003
14.21
14.21
13.69
13.70
12,137
+0.01(+0.09%)
Jan 03, 2003
14.03
14.09
13.69
13.69
19,519
-0.10(-0.70%)
Jan 02, 2003
13.83
13.97
13.69
13.78
10,135
+0.02(+0.12%)
Dec 31, 2002
14.11
14.17
13.69
13.77
10,510
+0.05(+0.37%)
Dec 30, 2002
13.91
13.91
13.71
13.71
9,259
-0.14(-1.01%)
Dec 27, 2002
13.99
13.99
13.85
13.85
6,756
-0.08(-0.57%)
Dec 26, 2002
13.98
14.06
13.79
13.93
6,882
+0.07(+0.49%)
Dec 24, 2002
13.62
14.06
13.53
13.87
15,140
-0.10(-0.69%)
Dec 23, 2002
14.02
14.27
13.94
13.96
14,514
-0.10(-0.68%)
Dec 20, 2002
14.02
14.27
14.02
14.06
11,261
-0.14(-0.99%)
Dec 19, 2002
14.22
14.22
14.20
14.20
375
-0.01(-0.08%)
Dec 18, 2002
14.11
14.21
14.07
14.21
14,139
+0.08(+0.56%)
Dec 17, 2002
14.31
14.51
13.95
14.13
12,262
-0.25(-1.77%)
Dec 16, 2002
14.27
14.70
14.19
14.39
22,272
+0.29(+2.07%)
Dec 13, 2002
13.69
14.09
13.65
14.09
10,886
+0.44(+3.19%)
Dec 12, 2002
13.33
13.71
13.14
13.66
7,883
+0.27(+2.03%)
Dec 11, 2002
13.26
13.47
13.26
13.39
6,631
+0.13(+0.96%)
Dec 10, 2002
13.35
13.47
13.26
13.26
3,128
-0.13(-0.99%)
Dec 09, 2002
13.22
13.49
13.22
13.39
5,505
+0.07(+0.51%)
Dec 06, 2002
13.19
13.37
13.09
13.32
9,009
+0.06(+0.42%)
Dec 05, 2002
13.19
13.39
13.09
13.27
10,761
+0.18(+1.34%)
Dec 04, 2002
13.18
13.19
13.09
13.09
8,258
-0.08(-0.57%)
Dec 03, 2002
13.19
13.19
13.15
13.17
14,639
+0.04(+0.30%)
Dec 02, 2002
13.03
13.19
12.99
13.13
16,642
-0.05(-0.39%)
Nov 27, 2002
13.03
13.19
12.99
13.18
8,508
+0.15(+1.17%)
Nov 26, 2002
13.07
13.07
12.99
13.03
4,004
-0.03(-0.24%)
Nov 25, 2002
13.19
13.19
12.97
13.06
13,513
+0.02(+0.15%)
Nov 22, 2002
12.86
13.19
12.39
13.04
14,890
+0.17(+1.34%)
Nov 21, 2002
12.42
13.08
11.99
12.87
22,022
+0.48(+3.87%)
Nov 20, 2002
11.56
12.46
11.55
12.39
35,911
+0.86(+7.45%)
Nov 19, 2002
11.26
11.65
11.26
11.53
25,025
+0.34(+3.04%)
Nov 18, 2002
11.24
11.24
11.19
11.19
1,001
-0.02(-0.18%)
Nov 15, 2002
11.21
11.21
11.21
11.21
1,251
-0.06(-0.50%)
Nov 14, 2002
11.07
11.27
11.00
11.26
1,126
+0.00(+0.00%)
Nov 13, 2002
11.15
11.26
11.15
11.26
375
+0.11(+1.00%)
Nov 12, 2002
11.15
11.15
11.15
11.15
0
+0.00(+0.00%)
Nov 11, 2002
11.20
11.20
11.15
11.15
1,751
-0.04(-0.39%)
Nov 08, 2002
11.19
11.20
11.19
11.20
1,251
-0.17(-1.51%)
Nov 07, 2002
11.37
11.37
11.37
11.37
125
+0.00(+0.04%)
Nov 06, 2002
11.15
11.36
11.15
11.36
5,130
+0.18(+1.57%)
Nov 05, 2002
11.19
11.19
11.19
11.19
0
+0.00(+0.00%)
Nov 04, 2002
10.96
11.27
10.95
11.19
12,012
+0.28(+2.56%)
Nov 01, 2002
10.79
10.91
10.71
10.91
8,133
+0.30(+2.79%)
Oct 31, 2002
10.61
10.61
10.61
10.61
2,127
-0.02(-0.15%)
Oct 30, 2002
10.59
10.63
10.52
10.63
14,765
+0.11(+1.06%)
Oct 29, 2002
10.63
10.63
10.52
10.52
500
-0.10(-0.98%)
Oct 28, 2002
10.67
10.73
10.59
10.62
4,442
-0.05(-0.45%)
Oct 25, 2002
10.67
10.67
10.67
10.67
1,001
-0.13(-1.22%)
Oct 24, 2002
10.79
10.85
10.79
10.80
8,258
+0.13(+1.20%)
Oct 23, 2002
10.75
10.75
10.67
10.67
250
-0.08(-0.71%)
Oct 22, 2002
10.67
10.80
10.57
10.75
7,132
+0.16(+1.52%)
Oct 21, 2002
10.79
11.08
10.75
10.59
9,634
-0.52(-4.68%)
Oct 18, 2002
11.11
11.11
11.11
11.11
0
+0.00(+0.00%)
Oct 17, 2002
11.10
11.19
11.10
11.11
875
+0.02(+0.18%)
Oct 16, 2002
10.75
11.09
10.75
11.09
500,511
+0.29(+2.66%)
Oct 15, 2002
10.89
11.10
10.79
10.80
3,753
+0.22(+2.04%)
Oct 14, 2002
10.58
10.77
10.58
10.59
1,626
-0.02(-0.23%)
Oct 11, 2002
10.58
10.79
10.58
10.61
7,007
-0.18(-1.67%)
Oct 10, 2002
10.58
10.83
10.58
10.79
8,508
-0.14(-1.28%)
Oct 09, 2002
10.88
11.04
10.81
10.93
9,134
+0.34(+3.25%)
Oct 08, 2002
10.61
10.67
10.57
10.59
16,767
-0.00(-0.04%)
Oct 07, 2002
10.59
10.59
10.59
10.59
7,507
-0.04(-0.38%)
Oct 04, 2002
10.63
10.63
10.63
10.63
11,511
+0.00(+0.00%)
Oct 03, 2002
10.67
10.67
10.61
10.63
15,140
-0.03(-0.30%)
Oct 02, 2002
10.65
10.89
10.61
10.66
10,635
+0.05(+0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.