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
Gartner Inc
(NY:
IT
)
450.26
+2.48 (+0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2003
7.950
7.970
7.880
7.940
124,500
-0.01(-0.13%)
Apr 29, 2003
7.980
8.050
7.900
7.950
89,100
-0.07(-0.87%)
Apr 28, 2003
7.740
8.140
7.740
8.020
104,100
+0.34(+4.43%)
Apr 25, 2003
7.930
7.930
7.650
7.680
43,200
-0.28(-3.52%)
Apr 24, 2003
7.900
8.060
7.800
7.960
56,500
-0.04(-0.50%)
Apr 23, 2003
7.830
8.000
7.630
8.000
171,800
+0.17(+2.17%)
Apr 22, 2003
7.850
7.890
7.700
7.830
94,700
+0.03(+0.38%)
Apr 21, 2003
7.610
7.930
7.610
7.800
116,200
+0.09(+1.17%)
Apr 17, 2003
7.630
7.800
7.610
7.710
72,700
+0.18(+2.39%)
Apr 16, 2003
7.750
7.750
7.530
7.530
70,900
-0.12(-1.57%)
Apr 15, 2003
7.610
7.700
7.550
7.650
157,500
+0.11(+1.46%)
Apr 14, 2003
7.240
7.560
7.200
7.540
121,300
+0.30(+4.14%)
Apr 11, 2003
7.330
7.380
7.160
7.240
170,000
+0.01(+0.14%)
Apr 10, 2003
7.150
7.310
7.110
7.230
202,700
+0.08(+1.12%)
Apr 09, 2003
7.350
7.400
7.090
7.150
213,400
-0.15(-2.05%)
Apr 08, 2003
7.370
7.370
7.140
7.300
162,100
+0.03(+0.41%)
Apr 07, 2003
7.340
7.470
7.260
7.270
209,100
+0.03(+0.41%)
Apr 04, 2003
7.250
7.400
7.240
7.240
67,300
-0.08(-1.09%)
Apr 03, 2003
7.450
7.450
7.280
7.320
81,000
-0.08(-1.08%)
Apr 02, 2003
7.310
7.430
7.270
7.400
129,400
+0.19(+2.64%)
Apr 01, 2003
7.080
7.220
7.080
7.210
275,100
+0.26(+3.74%)
Mar 31, 2003
7.120
7.370
6.950
6.950
235,700
-0.27(-3.74%)
Mar 28, 2003
7.270
7.390
7.220
7.220
147,900
-0.05(-0.69%)
Mar 27, 2003
7.200
7.280
7.120
7.270
192,800
+0.16(+2.25%)
Mar 26, 2003
7.330
7.330
7.110
7.110
165,800
-0.13(-1.80%)
Mar 25, 2003
7.200
7.350
7.180
7.240
92,100
+0.11(+1.54%)
Mar 24, 2003
7.350
7.350
7.130
7.130
149,600
-0.24(-3.26%)
Mar 21, 2003
7.070
7.390
7.070
7.370
231,900
+0.30(+4.24%)
Mar 20, 2003
7.190
7.200
6.850
7.070
265,900
-0.12(-1.67%)
Mar 19, 2003
7.190
7.200
7.010
7.190
91,700
+0.04(+0.56%)
Mar 18, 2003
7.290
7.290
6.940
7.150
188,100
-0.04(-0.56%)
Mar 17, 2003
7.020
7.300
7.000
7.190
211,000
+0.12(+1.70%)
Mar 14, 2003
7.130
7.210
7.000
7.070
94,900
+0.04(+0.57%)
Mar 13, 2003
6.990
7.040
6.970
7.030
111,900
+0.08(+1.15%)
Mar 12, 2003
6.900
6.990
6.850
6.950
155,300
+0.05(+0.72%)
Mar 11, 2003
6.960
7.000
6.760
6.900
78,400
+0.04(+0.58%)
Mar 10, 2003
7.070
7.140
6.770
6.860
118,800
-0.30(-4.19%)
Mar 07, 2003
7.200
7.400
7.060
7.160
147,500
-0.12(-1.65%)
Mar 06, 2003
7.280
7.400
7.150
7.280
140,800
-0.07(-0.95%)
Mar 05, 2003
7.250
7.390
7.150
7.350
91,600
+0.11(+1.52%)
Mar 04, 2003
7.400
7.400
7.140
7.240
86,700
-0.16(-2.16%)
Mar 03, 2003
7.380
7.470
7.340
7.400
262,500
+0.08(+1.09%)
Feb 28, 2003
7.400
7.460
7.300
7.320
663,700
-0.08(-1.08%)
Feb 27, 2003
7.400
7.480
7.330
7.400
216,900
+0.00(+0.00%)
Feb 26, 2003
7.500
7.500
7.320
7.400
356,400
-0.10(-1.33%)
Feb 25, 2003
7.360
7.500
7.150
7.500
223,000
+0.09(+1.21%)
Feb 24, 2003
7.550
7.550
7.350
7.410
177,500
-0.18(-2.37%)
Feb 21, 2003
7.530
7.600
7.450
7.590
364,700
+0.09(+1.20%)
Feb 20, 2003
7.490
7.630
7.460
7.500
243,900
+0.06(+0.81%)
Feb 19, 2003
7.500
7.540
7.440
7.440
237,900
-0.02(-0.27%)
Feb 18, 2003
7.580
7.620
7.400
7.460
612,800
-0.02(-0.27%)
Feb 14, 2003
7.500
7.510
7.400
7.480
199,800
+0.00(+0.00%)
Feb 13, 2003
7.550
7.550
7.310
7.480
191,000
-0.02(-0.27%)
Feb 12, 2003
7.600
7.600
7.460
7.500
215,800
-0.10(-1.32%)
Feb 11, 2003
7.500
7.680
7.450
7.600
607,200
+0.10(+1.33%)
Feb 10, 2003
7.770
7.780
7.490
7.500
373,900
-0.27(-3.47%)
Feb 07, 2003
8.090
8.100
7.770
7.770
741,500
-0.27(-3.36%)
Feb 06, 2003
8.270
8.270
7.980
8.040
238,500
-0.14(-1.71%)
Feb 05, 2003
8.350
8.400
8.100
8.180
267,500
-0.14(-1.68%)
Feb 04, 2003
8.550
8.550
8.170
8.320
285,500
-0.19(-2.23%)
Feb 03, 2003
8.690
8.780
8.380
8.510
133,900
-0.17(-1.96%)
Jan 31, 2003
8.470
8.780
8.450
8.680
82,000
+0.22(+2.60%)
Jan 30, 2003
8.990
8.990
8.310
8.460
334,300
-0.18(-2.08%)
Jan 29, 2003
8.590
8.640
8.300
8.640
343,600
+0.04(+0.47%)
Jan 28, 2003
8.520
8.600
8.260
8.600
153,800
+0.15(+1.78%)
Jan 27, 2003
8.620
8.650
8.330
8.450
278,600
-0.12(-1.40%)
Jan 24, 2003
8.920
8.930
8.540
8.570
339,300
-0.32(-3.60%)
Jan 23, 2003
8.900
9.050
8.750
8.890
147,400
+0.04(+0.45%)
Jan 22, 2003
8.980
9.020
8.760
8.850
139,800
-0.13(-1.45%)
Jan 21, 2003
9.270
9.310
8.900
8.980
141,300
-0.34(-3.65%)
Jan 17, 2003
9.450
9.450
9.120
9.320
101,700
-0.01(-0.11%)
Jan 16, 2003
9.400
9.470
9.230
9.330
148,100
-0.03(-0.32%)
Jan 15, 2003
9.450
9.450
9.200
9.360
106,700
-0.05(-0.53%)
Jan 14, 2003
9.280
9.480
9.280
9.410
108,700
+0.11(+1.18%)
Jan 13, 2003
9.350
9.470
9.250
9.300
87,000
-0.14(-1.48%)
Jan 10, 2003
9.600
9.600
9.250
9.440
158,700
-0.09(-0.94%)
Jan 09, 2003
9.180
9.680
9.110
9.530
117,200
+0.33(+3.59%)
Jan 08, 2003
9.300
9.340
9.050
9.200
138,200
-0.10(-1.08%)
Jan 07, 2003
9.400
9.420
9.190
9.300
122,700
-0.08(-0.85%)
Jan 06, 2003
9.360
9.500
9.290
9.380
105,900
+0.03(+0.32%)
Jan 03, 2003
9.400
9.470
9.200
9.350
172,800
-0.05(-0.53%)
Jan 02, 2003
9.350
9.430
9.200
9.400
167,900
+0.20(+2.17%)
Dec 31, 2002
9.020
9.340
8.990
9.200
242,800
+0.09(+0.99%)
Dec 30, 2002
8.900
9.160
8.900
9.110
273,500
+0.11(+1.22%)
Dec 27, 2002
9.150
9.200
8.960
9.000
190,000
-0.10(-1.10%)
Dec 26, 2002
9.350
9.420
9.070
9.100
170,200
-0.21(-2.26%)
Dec 24, 2002
9.400
9.500
9.310
9.310
114,100
-0.05(-0.53%)
Dec 23, 2002
9.300
9.600
9.250
9.360
181,000
-0.14(-1.47%)
Dec 20, 2002
9.500
9.500
9.250
9.500
231,200
+0.07(+0.74%)
Dec 19, 2002
9.400
9.660
9.350
9.430
156,300
-0.02(-0.21%)
Dec 18, 2002
9.390
9.550
9.320
9.450
102,000
+0.04(+0.43%)
Dec 17, 2002
9.610
9.650
9.290
9.410
150,600
-0.30(-3.09%)
Dec 16, 2002
9.150
9.710
9.150
9.710
165,500
+0.66(+7.29%)
Dec 13, 2002
9.310
9.400
9.050
9.050
246,900
-0.35(-3.72%)
Dec 12, 2002
9.800
9.800
9.400
9.400
178,700
-0.34(-3.49%)
Dec 11, 2002
9.830
9.970
9.720
9.740
276,100
-0.14(-1.42%)
Dec 10, 2002
9.640
10.05
9.640
9.880
304,700
+0.24(+2.49%)
Dec 09, 2002
10.43
10.43
9.640
9.640
223,200
-0.87(-8.28%)
Dec 06, 2002
10.36
10.64
10.36
10.51
246,700
+0.06(+0.57%)
Dec 05, 2002
9.960
10.54
9.960
10.45
247,700
+0.39(+3.88%)
Dec 04, 2002
9.600
10.34
9.600
10.06
281,700
+0.36(+3.71%)
Dec 03, 2002
9.500
9.970
9.500
9.700
145,100
+0.00(+0.00%)
Dec 02, 2002
9.870
9.960
9.600
9.700
109,400
-0.07(-0.72%)
Nov 29, 2002
9.720
9.770
9.450
9.770
108,500
+0.05(+0.51%)
Nov 27, 2002
8.770
9.720
8.770
9.720
158,100
+0.92(+10.45%)
Nov 26, 2002
8.900
8.920
8.550
8.800
83,300
-0.13(-1.46%)
Nov 25, 2002
9.000
9.030
8.770
8.930
149,100
-0.12(-1.33%)
Nov 22, 2002
9.080
9.080
8.880
9.050
142,600
-0.02(-0.22%)
Nov 21, 2002
8.600
9.100
8.600
9.070
250,400
+0.17(+1.91%)
Nov 20, 2002
8.310
8.900
8.310
8.900
135,600
+0.59(+7.10%)
Nov 19, 2002
8.440
8.540
8.270
8.310
68,400
-0.23(-2.69%)
Nov 18, 2002
8.790
8.800
8.500
8.540
159,900
-0.15(-1.73%)
Nov 15, 2002
8.700
8.890
8.650
8.690
55,800
-0.08(-0.91%)
Nov 14, 2002
8.280
8.770
8.280
8.770
570,500
+0.43(+5.16%)
Nov 13, 2002
8.190
8.600
8.120
8.340
60,800
+0.19(+2.33%)
Nov 12, 2002
8.000
8.250
8.000
8.150
289,400
+0.14(+1.75%)
Nov 11, 2002
8.450
8.500
8.010
8.010
63,000
-0.48(-5.65%)
Nov 08, 2002
8.740
8.930
8.450
8.490
91,300
-0.19(-2.19%)
Nov 07, 2002
8.750
8.770
8.540
8.680
77,700
-0.17(-1.92%)
Nov 06, 2002
8.700
8.900
8.600
8.850
302,300
+0.05(+0.57%)
Nov 05, 2002
8.700
8.880
8.660
8.800
130,000
+0.05(+0.57%)
Nov 04, 2002
8.940
8.960
8.600
8.750
138,100
-0.09(-1.02%)
Nov 01, 2002
7.980
8.840
7.980
8.840
179,600
+0.84(+10.50%)
Oct 31, 2002
7.910
8.250
7.900
8.000
99,800
+0.05(+0.63%)
Oct 30, 2002
7.900
8.100
7.680
7.950
252,700
-0.05(-0.62%)
Oct 29, 2002
7.900
8.000
7.550
8.000
77,300
+0.19(+2.43%)
Oct 28, 2002
8.370
8.370
7.760
7.810
65,600
-0.55(-6.58%)
Oct 25, 2002
7.850
8.410
7.850
8.360
78,800
+0.51(+6.50%)
Oct 24, 2002
8.090
8.100
7.850
7.850
90,200
-0.23(-2.85%)
Oct 23, 2002
7.680
8.090
7.600
8.080
121,000
+0.50(+6.60%)
Oct 22, 2002
7.880
7.900
7.580
7.580
115,300
-0.33(-4.17%)
Oct 21, 2002
7.650
7.950
7.340
7.910
130,400
+0.36(+4.77%)
Oct 18, 2002
8.060
8.140
7.550
7.550
284,700
-0.51(-6.33%)
Oct 17, 2002
7.700
8.060
7.420
8.060
163,400
+0.88(+12.26%)
Oct 16, 2002
7.380
7.390
7.100
7.180
143,700
-0.10(-1.37%)
Oct 15, 2002
6.870
7.530
6.870
7.280
329,400
+0.31(+4.45%)
Oct 14, 2002
6.750
6.990
6.600
6.970
161,900
+0.21(+3.11%)
Oct 11, 2002
6.600
6.950
6.500
6.760
176,600
+0.12(+1.81%)
Oct 10, 2002
6.210
6.650
6.210
6.640
127,200
+0.40(+6.41%)
Oct 09, 2002
6.350
6.400
6.000
6.240
217,900
-0.06(-0.95%)
Oct 08, 2002
6.210
6.380
6.160
6.300
595,800
+0.19(+3.11%)
Oct 07, 2002
6.650
6.760
4.900
6.110
774,600
-0.64(-9.48%)
Oct 04, 2002
7.690
7.690
6.500
6.750
309,500
-0.89(-11.65%)
Oct 03, 2002
7.740
7.830
7.580
7.640
111,800
-0.09(-1.16%)
Oct 02, 2002
7.900
8.120
7.660
7.730
125,800
-0.27(-3.37%)
Oct 01, 2002
8.150
8.150
7.600
8.000
219,000
-0.10(-1.23%)
Sep 30, 2002
8.000
8.170
7.780
8.100
213,800
+0.10(+1.25%)
Sep 27, 2002
8.000
8.100
7.900
8.000
371,400
+0.10(+1.27%)
Sep 26, 2002
8.110
8.220
7.900
7.900
227,900
-0.21(-2.59%)
Sep 25, 2002
8.140
8.150
8.000
8.110
203,900
+0.02(+0.25%)
Sep 24, 2002
8.430
8.430
8.050
8.090
127,700
-0.34(-4.03%)
Sep 23, 2002
8.600
8.650
8.390
8.430
38,500
-0.26(-2.99%)
Sep 20, 2002
8.920
8.920
8.600
8.690
204,600
+0.17(+2.00%)
Sep 19, 2002
8.900
9.020
8.500
8.520
160,000
-0.46(-5.12%)
Sep 18, 2002
9.150
9.240
8.900
8.980
138,000
-0.02(-0.22%)
Sep 17, 2002
9.350
9.390
9.000
9.000
155,300
-0.30(-3.23%)
Sep 16, 2002
9.470
9.500
9.200
9.300
46,200
-0.19(-2.00%)
Sep 13, 2002
9.330
9.590
9.250
9.490
99,000
+0.13(+1.39%)
Sep 12, 2002
9.440
9.590
9.150
9.360
106,300
-0.08(-0.85%)
Sep 11, 2002
9.800
9.800
9.350
9.440
49,300
-0.16(-1.67%)
Sep 10, 2002
9.420
9.600
9.350
9.600
75,100
+0.20(+2.13%)
Sep 09, 2002
9.400
9.540
9.140
9.400
110,600
+0.07(+0.75%)
Sep 06, 2002
9.230
9.400
9.180
9.330
103,700
+0.20(+2.19%)
Sep 05, 2002
9.780
9.780
9.130
9.130
120,500
-0.51(-5.29%)
Sep 04, 2002
9.000
9.640
8.960
9.640
3,020,000
+0.64(+7.11%)
Sep 03, 2002
9.310
9.410
8.900
9.000
164,000
-0.41(-4.36%)
Aug 30, 2002
9.450
9.500
9.300
9.410
227,500
-0.07(-0.74%)
Aug 29, 2002
9.100
9.500
9.100
9.480
101,700
+0.43(+4.75%)
Aug 28, 2002
8.800
9.370
8.800
9.050
181,800
+0.07(+0.78%)
Aug 27, 2002
9.820
9.850
8.980
8.980
94,400
-0.84(-8.55%)
Aug 26, 2002
9.060
9.850
9.000
9.820
187,100
+0.77(+8.51%)
Aug 23, 2002
9.550
9.700
9.050
9.050
133,800
-0.47(-4.94%)
Aug 22, 2002
9.590
9.890
9.330
9.520
140,400
-0.17(-1.75%)
Aug 21, 2002
9.150
9.730
9.100
9.690
201,700
+0.40(+4.31%)
Aug 20, 2002
9.250
9.340
9.060
9.290
75,100
+0.30(+3.34%)
Aug 16, 2002
9.250
9.250
8.800
8.990
541,800
-0.32(-3.44%)
Aug 15, 2002
8.920
9.320
8.650
9.310
209,100
+0.41(+4.61%)
Aug 14, 2002
8.260
8.900
8.210
8.900
124,100
+0.74(+9.07%)
Aug 13, 2002
8.650
8.790
8.130
8.160
125,200
-0.51(-5.88%)
Aug 12, 2002
8.670
8.700
8.300
8.670
75,200
-0.10(-1.14%)
Aug 07, 2002
8.780
8.780
8.440
8.770
147,600
-0.02(-0.23%)
Aug 06, 2002
8.020
8.790
8.020
8.790
313,300
+0.81(+10.15%)
Aug 05, 2002
8.150
8.240
7.980
7.980
182,700
-0.22(-2.68%)
Aug 02, 2002
8.350
8.380
8.020
8.200
126,500
-0.15(-1.80%)
Aug 01, 2002
7.900
8.650
7.900
8.350
213,600
+0.60(+7.74%)
Jul 31, 2002
8.400
8.480
7.750
7.750
669,200
-0.90(-10.40%)
Jul 30, 2002
8.540
8.650
8.150
8.650
231,500
+0.01(+0.12%)
Jul 29, 2002
8.200
8.700
8.190
8.640
317,600
+0.44(+5.37%)
Jul 26, 2002
8.300
8.400
8.110
8.200
190,300
-0.15(-1.80%)
Jul 25, 2002
8.250
8.690
8.200
8.350
332,400
+0.10(+1.21%)
Jul 24, 2002
7.990
8.250
7.700
8.250
387,900
+0.26(+3.25%)
Jul 23, 2002
8.590
8.590
7.810
7.990
288,200
-0.50(-5.89%)
Jul 22, 2002
8.400
8.750
8.310
8.490
559,200
+0.09(+1.07%)
Jul 19, 2002
8.510
8.520
8.380
8.400
301,300
-1.25(-12.95%)
Jul 17, 2002
8.710
9.650
8.650
9.650
200,300
+0.77(+8.67%)
Jul 12, 2002
9.250
9.260
8.650
8.880
265,700
-0.29(-3.16%)
Jul 11, 2002
9.300
9.480
9.160
9.170
342,600
-0.13(-1.40%)
Jul 10, 2002
9.500
9.680
9.300
9.300
105,100
-0.15(-1.59%)
Jul 09, 2002
9.450
9.530
9.400
9.450
177,400
+0.00(+0.00%)
Jul 08, 2002
9.510
9.510
9.450
9.450
135,600
-0.16(-1.66%)
Jul 05, 2002
9.400
9.730
9.300
9.610
246,700
+0.31(+3.33%)
Jul 04, 2002
9.500
9.580
9.200
9.300
490,300
+0.00(+0.00%)
Jul 03, 2002
9.500
9.580
9.200
9.300
490,300
-0.30(-3.12%)
Jul 02, 2002
9.600
9.680
9.290
9.600
243,700
+0.02(+0.21%)
Jul 01, 2002
9.700
9.940
9.580
9.580
175,900
-0.52(-5.15%)
Jun 28, 2002
9.980
10.12
9.700
10.10
497,400
+0.13(+1.30%)
Jun 27, 2002
10.10
10.25
9.790
9.970
199,300
+0.06(+0.61%)
Jun 26, 2002
9.790
10.00
9.510
9.910
205,100
+0.09(+0.92%)
Jun 25, 2002
10.30
10.35
9.750
9.820
383,100
-0.34(-3.35%)
Jun 21, 2002
10.10
10.25
10.00
10.16
389,100
+0.06(+0.59%)
Jun 20, 2002
10.09
10.45
9.900
10.10
677,800
-0.09(-0.88%)
Jun 19, 2002
10.34
10.49
9.500
10.19
448,900
-0.15(-1.45%)
Jun 18, 2002
10.60
10.78
10.15
10.34
909,900
-0.41(-3.81%)
Jun 17, 2002
10.76
10.97
10.55
10.75
183,000
+0.01(+0.09%)
Jun 14, 2002
10.40
10.86
10.16
10.74
167,300
+0.03(+0.28%)
Jun 12, 2002
10.54
10.72
10.31
10.71
190,000
+0.21(+2.00%)
Jun 11, 2002
10.95
11.25
10.25
10.50
221,300
-0.40(-3.67%)
Jun 10, 2002
11.30
11.35
10.90
10.90
124,500
-0.40(-3.54%)
Jun 07, 2002
10.10
11.30
10.10
11.30
418,400
+0.70(+6.60%)
Jun 06, 2002
11.10
11.12
10.60
10.60
187,200
-0.42(-3.81%)
Jun 05, 2002
11.15
11.16
10.90
11.02
169,300
-0.44(-3.84%)
May 31, 2002
11.60
11.70
11.43
11.46
186,700
-0.12(-1.04%)
May 28, 2002
11.30
11.62
11.25
11.58
20,000
-0.02(-0.17%)
May 27, 2002
11.71
11.77
11.60
11.60
150,900
+0.00(+0.00%)
May 24, 2002
11.71
11.77
11.60
11.60
150,900
-0.18(-1.53%)
May 23, 2002
11.50
11.90
11.40
11.78
342,000
+0.28(+2.43%)
May 22, 2002
11.40
11.60
11.20
11.50
236,300
+0.10(+0.88%)
May 21, 2002
11.22
11.42
11.22
11.40
206,200
-0.12(-1.04%)
May 20, 2002
11.38
11.64
11.36
11.52
303,200
-0.16(-1.37%)
May 17, 2002
11.61
11.73
11.25
11.68
840,000
+0.08(+0.69%)
May 16, 2002
11.95
12.00
11.56
11.60
137,700
-0.36(-3.01%)
May 15, 2002
11.82
12.10
11.78
11.96
179,700
+0.06(+0.50%)
May 14, 2002
11.50
11.90
11.49
11.90
190,600
+0.40(+3.48%)
May 13, 2002
11.55
11.80
11.43
11.50
182,400
+0.05(+0.44%)
May 10, 2002
11.52
11.70
11.31
11.45
260,500
+0.03(+0.26%)
May 09, 2002
11.80
11.90
11.42
11.42
347,000
-0.33(-2.81%)
May 08, 2002
11.55
11.80
11.50
11.75
144,700
+0.25(+2.17%)
May 07, 2002
11.51
11.65
11.45
11.50
556,100
+0.00(+0.00%)
May 06, 2002
11.55
11.90
11.50
11.50
110,000
-0.15(-1.29%)
May 03, 2002
11.25
11.65
11.25
11.65
171,600
-0.05(-0.43%)
May 02, 2002
11.78
11.91
11.57
11.70
150,600
-0.08(-0.68%)
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.