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
Discover Financial Services
(NY:
DFS
)
122.66
+1.55 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
9.866
10.06
9.789
9.866
63,808
-0.05(-0.46%)
Dec 30, 2002
9.866
10.12
9.682
9.912
71,784
+0.08(+0.86%)
Dec 27, 2002
9.866
10.10
9.828
9.828
40,403
-0.15(-1.53%)
Dec 26, 2002
10.22
10.22
9.950
9.980
13,337
-0.22(-2.17%)
Dec 24, 2002
10.40
10.41
10.20
10.20
13,206
-0.26(-2.49%)
Dec 23, 2002
10.32
10.46
10.25
10.46
34,650
+0.10(+0.96%)
Dec 20, 2002
10.25
10.48
10.21
10.36
357,746
+0.12(+1.20%)
Dec 19, 2002
10.08
10.42
10.08
10.24
91,267
+0.16(+1.59%)
Dec 18, 2002
10.40
10.49
10.06
10.08
37,396
-0.24(-2.37%)
Dec 17, 2002
10.67
10.70
10.29
10.32
68,385
-0.34(-3.23%)
Dec 16, 2002
10.02
10.67
10.02
10.67
104,996
+0.67(+6.73%)
Dec 13, 2002
9.789
10.10
9.560
9.996
117,418
+0.17(+1.71%)
Dec 12, 2002
9.330
10.04
9.330
9.828
79,107
+0.54(+5.76%)
Dec 11, 2002
9.101
9.483
9.063
9.292
93,359
+0.27(+2.97%)
Dec 10, 2002
8.527
9.024
8.413
9.024
94,536
+0.50(+5.83%)
Dec 09, 2002
8.550
8.787
8.405
8.527
66,685
-0.10(-1.15%)
Dec 06, 2002
9.132
9.216
8.604
8.627
76,884
-0.58(-6.31%)
Dec 05, 2002
9.254
9.330
9.177
9.208
27,327
-0.08(-0.91%)
Dec 04, 2002
9.223
9.445
9.162
9.292
53,478
+0.15(+1.59%)
Dec 03, 2002
9.177
9.346
9.101
9.147
52,040
-0.18(-1.97%)
Dec 02, 2002
9.407
9.560
9.262
9.330
43,541
-0.05(-0.57%)
Nov 29, 2002
9.621
9.713
9.384
9.384
23,928
-0.19(-2.00%)
Nov 27, 2002
9.407
9.675
9.407
9.575
59,362
+0.13(+1.38%)
Nov 26, 2002
9.560
9.590
9.369
9.445
33,211
-0.04(-0.40%)
Nov 25, 2002
9.330
9.483
9.330
9.483
80,806
+0.15(+1.64%)
Nov 22, 2002
9.369
9.415
9.177
9.330
53,871
-0.04(-0.41%)
Nov 21, 2002
9.063
9.476
9.063
9.369
37,526
+0.31(+3.38%)
Nov 20, 2002
8.986
9.170
8.872
9.063
67,731
+0.08(+0.85%)
Nov 19, 2002
9.361
9.399
8.986
8.986
46,156
-0.40(-4.24%)
Nov 18, 2002
9.675
9.675
9.277
9.384
32,035
-0.29(-3.00%)
Nov 15, 2002
9.636
9.736
9.636
9.675
17,782
-0.02(-0.24%)
Nov 14, 2002
9.598
9.713
9.598
9.697
16,344
+0.14(+1.44%)
Nov 13, 2002
9.407
9.613
9.407
9.560
18,698
+0.14(+1.46%)
Nov 12, 2002
9.292
9.514
9.277
9.422
27,458
+0.15(+1.57%)
Nov 11, 2002
9.453
9.453
9.277
9.277
28,766
-0.17(-1.78%)
Nov 08, 2002
9.583
9.598
9.445
9.445
62,370
-0.14(-1.44%)
Nov 07, 2002
9.560
9.590
9.483
9.583
33,604
-0.02(-0.16%)
Nov 06, 2002
9.675
9.675
9.384
9.598
42,757
-0.11(-1.18%)
Nov 05, 2002
9.751
9.759
9.567
9.713
36,611
-0.11(-1.17%)
Nov 04, 2002
9.904
9.904
9.728
9.828
36,873
-0.04(-0.39%)
Nov 01, 2002
9.560
9.866
9.560
9.866
81,199
+0.23(+2.38%)
Oct 31, 2002
9.560
9.751
9.552
9.636
40,011
+0.08(+0.80%)
Oct 30, 2002
9.636
9.652
9.445
9.560
46,418
-0.06(-0.64%)
Oct 29, 2002
9.751
9.751
9.445
9.621
64,723
-0.11(-1.18%)
Oct 28, 2002
9.560
10.17
9.522
9.736
90,090
+0.25(+2.66%)
Oct 25, 2002
9.522
9.560
9.445
9.483
38,834
+0.00(+0.00%)
Oct 24, 2002
9.177
10.02
9.063
9.483
313,682
+1.57(+19.81%)
Oct 23, 2002
8.114
8.114
7.434
7.916
233,398
-0.19(-2.36%)
Oct 22, 2002
8.183
8.344
8.069
8.107
126,440
-0.08(-0.93%)
Oct 21, 2002
8.413
8.512
8.091
8.183
55,701
-0.23(-2.73%)
Oct 18, 2002
7.954
8.428
7.946
8.413
16,605
+0.54(+6.80%)
Oct 17, 2002
7.656
7.877
7.571
7.877
67,339
+0.23(+3.00%)
Oct 16, 2002
7.418
7.747
7.227
7.648
46,941
+0.23(+3.09%)
Oct 15, 2002
7.426
7.495
7.189
7.418
45,372
+0.15(+2.00%)
Oct 14, 2002
7.472
7.472
7.197
7.273
38,049
-0.22(-2.96%)
Oct 11, 2002
7.128
7.610
7.128
7.495
37,657
+0.37(+5.26%)
Oct 10, 2002
7.265
7.265
6.845
7.120
44,456
-0.15(-2.00%)
Oct 09, 2002
7.839
7.923
7.265
7.265
36,480
-0.57(-7.32%)
Oct 08, 2002
7.916
8.023
7.763
7.839
28,896
-0.11(-1.35%)
Oct 07, 2002
8.023
8.046
7.877
7.946
78,845
-0.08(-0.95%)
Oct 04, 2002
7.992
8.030
7.877
8.023
50,079
+0.14(+1.75%)
Oct 03, 2002
8.107
8.221
7.824
7.885
41,318
-0.21(-2.55%)
Oct 02, 2002
8.153
8.260
7.992
8.091
79,891
-0.06(-0.75%)
Oct 01, 2002
8.030
8.168
7.763
8.153
100,420
+0.16(+2.01%)
Sep 30, 2002
8.336
8.336
7.763
7.992
171,420
-0.37(-4.39%)
Sep 27, 2002
8.405
8.428
8.221
8.359
62,762
-0.05(-0.55%)
Sep 26, 2002
8.275
8.520
8.275
8.405
30,989
+0.21(+2.52%)
Sep 25, 2002
8.137
8.206
7.824
8.199
73,876
+0.07(+0.85%)
Sep 24, 2002
8.221
8.221
8.130
8.130
59,101
-0.17(-2.03%)
Sep 23, 2002
8.688
8.688
8.298
8.298
59,755
-0.41(-4.74%)
Sep 20, 2002
8.795
8.887
8.642
8.711
80,676
-0.01(-0.09%)
Sep 19, 2002
8.795
8.826
8.665
8.719
2,392,823
-0.08(-0.87%)
Sep 18, 2002
9.139
9.139
8.780
8.795
53,871
-0.34(-3.77%)
Sep 17, 2002
8.757
9.162
8.581
9.139
81,460
+0.39(+4.46%)
Sep 16, 2002
8.719
8.764
8.680
8.749
75,053
-0.02(-0.17%)
Sep 13, 2002
8.604
8.787
8.573
8.764
1,555,989
+0.16(+1.87%)
Sep 12, 2002
8.803
8.803
8.566
8.604
204,893
-0.23(-2.60%)
Sep 11, 2002
8.803
8.925
8.803
8.833
183,057
+0.06(+0.70%)
Sep 10, 2002
8.504
8.795
8.420
8.772
262,949
+0.27(+3.15%)
Sep 09, 2002
8.497
8.520
8.374
8.504
56,747
-0.06(-0.71%)
Sep 06, 2002
8.512
8.757
8.428
8.566
81,329
+0.09(+1.08%)
Sep 05, 2002
8.566
8.711
8.420
8.474
74,530
-0.69(-7.51%)
Sep 04, 2002
9.262
9.346
8.833
9.162
60,539
-0.05(-0.58%)
Sep 03, 2002
9.828
9.828
9.185
9.216
75,315
-0.57(-5.79%)
Aug 30, 2002
10.26
10.29
9.774
9.782
42,757
-0.48(-4.69%)
Aug 29, 2002
10.32
10.59
10.26
10.26
47,071
-0.06(-0.59%)
Aug 28, 2002
10.59
10.63
10.23
10.32
28,373
-0.31(-2.88%)
Aug 27, 2002
10.58
10.71
10.36
10.63
66,292
+0.05(+0.43%)
Aug 26, 2002
10.30
10.59
10.29
10.58
22,489
+0.30(+2.90%)
Aug 23, 2002
10.55
10.56
10.15
10.29
42,495
-0.29(-2.75%)
Aug 22, 2002
10.55
10.59
10.52
10.58
26,412
+0.06(+0.58%)
Aug 21, 2002
10.52
10.59
10.33
10.52
47,071
+0.02(+0.22%)
Aug 20, 2002
10.51
10.55
10.44
10.49
30,858
-0.21(-2.00%)
Aug 16, 2002
10.78
10.78
10.59
10.71
13,860
-0.11(-1.06%)
Aug 15, 2002
10.55
10.86
10.52
10.82
42,495
+0.34(+3.28%)
Aug 14, 2002
10.44
10.48
10.29
10.48
53,478
+0.07(+0.66%)
Aug 13, 2002
10.72
10.74
10.40
10.41
31,642
-0.30(-2.79%)
Aug 12, 2002
10.71
10.71
10.59
10.71
784,532
-0.02(-0.14%)
Aug 07, 2002
10.75
10.75
10.54
10.72
31,119
+0.02(+0.14%)
Aug 06, 2002
9.904
10.74
9.889
10.71
102,773
+0.88(+8.95%)
Aug 05, 2002
10.44
10.57
9.828
9.828
41,710
-0.65(-6.20%)
Aug 02, 2002
10.63
10.63
10.39
10.48
71,261
-0.11(-1.08%)
Aug 01, 2002
10.71
10.84
10.51
10.59
85,775
-0.13(-1.21%)
Jul 31, 2002
11.10
11.10
10.72
10.72
40,534
-0.37(-3.38%)
Jul 30, 2002
11.12
11.21
10.94
11.10
41,187
-0.02(-0.21%)
Jul 29, 2002
10.88
11.32
10.88
11.12
99,112
+0.32(+2.97%)
Jul 26, 2002
10.22
10.80
10.22
10.80
139,516
+0.55(+5.37%)
Jul 25, 2002
9.483
10.25
9.483
10.25
89,044
+0.80(+8.41%)
Jul 24, 2002
9.713
9.766
9.177
9.453
251,573
-0.30(-3.06%)
Jul 23, 2002
9.751
9.912
9.590
9.751
50,733
-0.06(-0.62%)
Jul 22, 2002
10.25
10.25
9.751
9.812
59,232
-0.44(-4.25%)
Jul 19, 2002
10.36
10.52
10.25
10.25
28,373
-0.44(-4.08%)
Jul 17, 2002
10.94
11.08
10.67
10.68
22,882
-0.56(-4.97%)
Jul 12, 2002
11.43
11.67
11.20
11.24
59,885
-0.24(-2.13%)
Jul 11, 2002
11.62
11.75
11.43
11.49
98,197
-0.18(-1.57%)
Jul 10, 2002
11.72
11.82
11.49
11.67
50,733
-0.05(-0.46%)
Jul 09, 2002
11.55
11.72
11.55
11.72
33,865
+0.17(+1.46%)
Jul 08, 2002
11.51
11.56
11.51
11.56
92,574
+0.09(+0.80%)
Jul 05, 2002
11.23
11.53
11.23
11.46
38,442
+0.24(+2.18%)
Jul 04, 2002
11.70
11.72
11.10
11.22
55,048
+0.00(+0.00%)
Jul 03, 2002
11.70
11.72
11.10
11.22
55,048
-0.46(-3.93%)
Jul 02, 2002
12.01
12.03
11.59
11.68
73,092
-0.37(-3.11%)
Jul 01, 2002
12.43
12.44
12.05
12.05
128,271
-0.40(-3.19%)
Jun 28, 2002
12.77
12.81
11.85
12.45
551,395
-0.23(-1.81%)
Jun 27, 2002
12.58
12.83
12.58
12.68
135,985
+0.14(+1.10%)
Jun 26, 2002
12.47
12.71
12.43
12.54
93,751
+0.11(+0.92%)
Jun 25, 2002
12.31
12.78
12.29
12.43
144,223
+0.38(+3.17%)
Jun 21, 2002
13.04
13.04
12.05
12.05
258,241
-0.96(-7.41%)
Jun 20, 2002
13.08
13.12
12.99
13.01
102,381
-0.11(-0.82%)
Jun 19, 2002
13.54
13.54
13.12
13.12
143,307
-0.44(-3.27%)
Jun 18, 2002
13.66
13.88
13.56
13.56
71,915
-0.10(-0.73%)
Jun 17, 2002
13.25
13.87
13.19
13.66
145,138
+0.43(+3.24%)
Jun 14, 2002
13.00
13.31
12.87
13.23
89,567
+0.21(+1.64%)
Jun 12, 2002
13.31
13.31
13.00
13.02
83,814
-0.24(-1.85%)
Jun 11, 2002
13.08
13.31
13.03
13.26
52,040
+0.18(+1.40%)
Jun 10, 2002
13.08
13.19
13.00
13.08
62,631
+0.08(+0.59%)
Jun 07, 2002
13.00
13.00
12.92
13.00
86,560
+0.00(+0.00%)
Jun 06, 2002
13.27
13.27
12.92
13.00
155,075
-0.23(-1.73%)
Jun 05, 2002
13.00
13.23
13.00
13.23
45,895
-0.54(-3.89%)
May 31, 2002
13.92
14.03
13.57
13.77
117,810
-0.16(-1.15%)
May 28, 2002
14.10
14.13
13.92
13.93
55,701
-0.19(-1.35%)
May 27, 2002
14.15
14.15
14.11
14.12
50,602
+0.00(+0.00%)
May 24, 2002
14.15
14.15
14.11
14.12
49,817
-0.03(-0.22%)
May 23, 2002
13.96
14.15
13.92
14.15
60,539
+0.27(+1.93%)
May 22, 2002
14.03
14.14
13.68
13.88
63,939
-0.13(-0.93%)
May 21, 2002
14.07
14.13
13.92
14.01
43,280
+0.00(+0.00%)
May 20, 2002
14.07
14.30
14.00
14.01
93,228
-0.05(-0.38%)
May 17, 2002
13.91
14.13
13.84
14.06
55,701
+0.16(+1.16%)
May 16, 2002
14.33
14.33
13.90
13.90
86,298
-0.43(-2.99%)
May 15, 2002
14.53
14.53
14.15
14.33
93,490
-0.08(-0.53%)
May 14, 2002
13.84
14.45
13.84
14.41
99,635
+0.64(+4.67%)
May 13, 2002
13.57
14.19
13.57
13.77
63,677
+0.15(+1.12%)
May 10, 2002
14.07
14.23
13.54
13.61
54,917
-0.54(-3.78%)
May 09, 2002
14.51
14.53
13.80
14.15
129,578
-0.40(-2.73%)
May 08, 2002
14.61
14.71
14.38
14.55
150,760
-0.06(-0.42%)
May 07, 2002
14.42
15.27
14.22
14.61
296,422
+0.45(+3.19%)
May 06, 2002
13.62
14.18
13.62
14.16
205,155
+0.73(+5.41%)
May 03, 2002
12.43
13.46
12.43
13.43
191,295
+1.04(+8.40%)
May 02, 2002
12.23
12.45
12.18
12.39
321,266
+0.16(+1.31%)
May 01, 2002
11.85
12.24
11.79
12.23
229,867
+0.37(+3.16%)
Apr 30, 2002
11.82
11.85
11.79
11.85
135,985
+0.00(+0.00%)
Apr 29, 2002
11.95
11.96
11.74
11.85
13,075
-0.15(-1.21%)
Apr 26, 2002
11.66
12.01
11.60
12.00
342,840
+0.30(+2.55%)
Apr 25, 2002
11.82
11.93
11.70
11.70
161,875
-0.20(-1.67%)
Apr 24, 2002
11.83
12.01
11.83
11.90
185,803
+0.09(+0.78%)
Apr 23, 2002
11.47
11.85
11.47
11.81
254,842
+0.32(+2.80%)
Apr 22, 2002
11.43
11.61
11.43
11.49
111,534
+0.03(+0.27%)
Apr 19, 2002
11.40
11.46
11.25
11.46
62,239
+0.09(+0.81%)
Apr 18, 2002
11.36
11.45
11.29
11.36
80,545
+0.01(+0.07%)
Apr 17, 2002
11.46
11.46
11.28
11.36
106,957
-0.10(-0.87%)
Apr 16, 2002
11.08
11.47
11.04
11.46
146,838
+0.44(+4.03%)
Apr 15, 2002
11.43
11.46
10.90
11.01
95,843
-0.40(-3.49%)
Apr 12, 2002
11.28
11.43
11.25
11.41
57,663
+0.13(+1.15%)
Apr 11, 2002
11.27
11.31
11.17
11.28
98,197
+0.04(+0.34%)
Apr 10, 2002
11.24
11.27
11.13
11.24
38,572
+0.00(+0.00%)
Apr 09, 2002
11.17
11.27
11.13
11.24
74,007
+0.11(+1.03%)
Apr 08, 2002
11.06
11.13
10.85
11.13
48,117
+0.07(+0.62%)
Apr 05, 2002
11.40
11.43
11.01
11.06
52,432
-0.35(-3.08%)
Apr 04, 2002
11.28
11.47
11.21
11.41
161,613
+0.13(+1.15%)
Apr 03, 2002
10.90
11.32
10.90
11.28
168,020
+0.35(+3.22%)
Apr 02, 2002
10.59
10.95
10.59
10.93
59,493
+0.26(+2.44%)
Apr 01, 2002
10.71
10.74
10.67
10.67
62,370
-0.04(-0.36%)
Mar 29, 2002
10.72
10.78
10.71
10.71
58,578
+0.00(+0.00%)
Mar 28, 2002
10.72
10.78
10.71
10.71
58,578
-0.09(-0.85%)
Mar 27, 2002
10.67
10.95
10.67
10.80
73,746
+0.16(+1.51%)
Mar 26, 2002
10.55
10.70
10.55
10.64
89,305
+0.11(+1.09%)
Mar 25, 2002
10.43
10.59
10.25
10.52
101,466
+0.09(+0.88%)
Mar 22, 2002
10.32
10.67
10.31
10.43
43,541
+0.03(+0.29%)
Mar 21, 2002
10.27
10.40
10.21
10.40
94,797
+0.13(+1.27%)
Mar 20, 2002
10.15
10.32
10.15
10.27
60,670
+0.12(+1.21%)
Mar 19, 2002
10.01
10.26
9.942
10.15
37,919
+0.14(+1.37%)
Mar 18, 2002
9.820
10.01
9.812
10.01
39,488
+0.11(+1.16%)
Mar 15, 2002
9.675
9.935
9.636
9.896
81,199
+0.22(+2.29%)
Mar 14, 2002
9.483
9.697
9.407
9.675
29,419
+0.19(+2.02%)
Mar 13, 2002
9.560
9.560
9.177
9.483
40,534
-0.08(-0.80%)
Mar 12, 2002
9.369
9.667
9.292
9.560
62,108
+0.15(+1.54%)
Mar 11, 2002
9.858
9.873
9.139
9.415
89,175
-0.42(-4.28%)
Mar 08, 2002
9.828
9.896
9.728
9.835
48,510
+0.01(+0.08%)
Mar 07, 2002
9.896
9.896
9.805
9.828
49,817
+0.01(+0.08%)
Mar 06, 2002
9.797
9.919
9.713
9.820
26,151
+0.02(+0.23%)
Mar 05, 2002
9.751
10.02
9.751
9.797
181,749
+0.05(+0.47%)
Mar 04, 2002
9.789
9.927
9.598
9.751
68,777
-0.04(-0.39%)
Mar 01, 2002
9.789
9.935
9.728
9.789
105,388
-0.08(-0.78%)
Feb 28, 2002
9.567
9.866
9.537
9.866
60,670
+0.26(+2.71%)
Feb 27, 2002
9.560
9.636
9.537
9.606
93,359
+0.05(+0.48%)
Feb 26, 2002
9.254
9.713
9.254
9.560
72,569
+0.32(+3.48%)
Feb 25, 2002
9.369
9.369
9.139
9.239
23,535
-0.14(-1.47%)
Feb 22, 2002
9.292
9.896
9.292
9.376
118,595
+0.08(+0.82%)
Feb 21, 2002
8.336
9.369
8.336
9.300
158,867
+0.91(+10.85%)
Feb 20, 2002
8.336
8.413
8.336
8.390
46,548
-0.02(-0.18%)
Feb 19, 2002
8.405
8.413
8.298
8.405
3,281,960
-0.01(-0.09%)
Feb 18, 2002
8.306
8.413
8.306
8.413
69,692
+0.00(+0.00%)
Feb 15, 2002
8.306
8.413
8.306
8.413
69,692
+0.08(+1.01%)
Feb 14, 2002
8.374
8.405
8.260
8.329
57,009
-0.08(-1.00%)
Feb 13, 2002
8.413
8.413
8.336
8.413
79,237
+0.02(+0.18%)
Feb 12, 2002
8.107
8.405
7.992
8.397
18,305
+0.29(+3.58%)
Feb 11, 2002
8.260
8.260
7.763
8.107
32,688
-0.15(-1.85%)
Feb 08, 2002
8.413
8.413
8.069
8.260
49,556
-0.15(-1.82%)
Feb 07, 2002
8.336
8.527
8.221
8.413
180,050
+0.04(+0.46%)
Feb 06, 2002
8.069
8.374
7.992
8.374
107,611
+0.36(+4.48%)
Feb 05, 2002
8.221
8.221
7.877
8.015
73,223
+0.18(+2.24%)
Feb 04, 2002
7.648
8.030
7.587
7.839
125,525
+0.11(+1.49%)
Feb 01, 2002
7.571
7.724
7.449
7.724
115,980
+0.15(+2.02%)
Jan 31, 2002
7.587
7.663
7.510
7.571
271,055
-0.05(-0.70%)
Jan 30, 2002
7.617
7.648
7.617
7.625
20,528
+0.01(+0.10%)
Jan 29, 2002
7.763
7.763
7.610
7.617
88,129
-0.12(-1.58%)
Jan 28, 2002
7.610
7.916
7.610
7.740
77,145
+0.13(+1.71%)
Jan 25, 2002
7.227
7.610
7.227
7.610
97,935
+0.38(+5.29%)
Jan 24, 2002
7.074
7.265
6.960
7.227
203,063
+0.15(+2.16%)
Jan 23, 2002
6.960
7.074
6.937
7.074
41,187
+0.07(+0.98%)
Jan 22, 2002
7.036
7.074
7.005
7.005
17,259
-0.08(-1.19%)
Jan 21, 2002
7.051
7.380
7.051
7.090
44,456
+0.00(+0.00%)
Jan 18, 2002
7.051
7.380
7.051
7.090
44,326
+0.08(+1.20%)
Jan 17, 2002
6.807
7.074
6.768
7.005
61,324
+0.24(+3.50%)
Jan 16, 2002
6.883
6.883
6.730
6.768
84,598
-0.08(-1.12%)
Jan 15, 2002
6.883
6.914
6.807
6.845
66,554
-0.05(-0.78%)
Jan 14, 2002
7.036
7.036
6.875
6.898
133,370
-0.10(-1.42%)
Jan 11, 2002
6.944
7.090
6.883
6.998
46,548
+0.04(+0.55%)
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.