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
Church & Dwight Company
(NY:
CHD
)
106.51
+0.12 (+0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2003
2.850
2.874
2.828
2.838
1,290,617
-0.00(-0.10%)
Apr 29, 2003
2.841
2.873
2.827
2.841
628,307
+0.01(+0.35%)
Apr 28, 2003
2.805
2.863
2.800
2.831
991,247
+0.04(+1.32%)
Apr 25, 2003
2.802
2.809
2.773
2.794
355,548
+0.00(+0.10%)
Apr 24, 2003
2.786
2.805
2.777
2.791
488,601
+0.00(+0.00%)
Apr 23, 2003
2.796
2.801
2.769
2.791
954,288
-0.00(-0.06%)
Apr 22, 2003
2.749
2.803
2.737
2.793
932,112
+0.04(+1.61%)
Apr 21, 2003
2.759
2.772
2.741
2.749
635,699
+0.01(+0.30%)
Apr 17, 2003
2.732
2.764
2.718
2.741
864,846
+0.02(+0.83%)
Apr 16, 2003
2.735
2.751
2.704
2.718
651,222
-0.01(-0.20%)
Apr 15, 2003
2.742
2.756
2.724
2.724
634,960
-0.02(-0.59%)
Apr 14, 2003
2.701
2.752
2.701
2.740
640,873
+0.03(+0.96%)
Apr 11, 2003
2.728
2.751
2.703
2.714
754,708
+0.00(+0.13%)
Apr 10, 2003
2.743
2.751
2.692
2.710
790,928
-0.03(-1.15%)
Apr 09, 2003
2.751
2.787
2.727
2.742
839,714
-0.01(-0.33%)
Apr 08, 2003
2.760
2.760
2.719
2.751
895,153
-0.01(-0.29%)
Apr 07, 2003
2.785
2.838
2.758
2.759
787,971
-0.00(-0.13%)
Apr 04, 2003
2.752
2.791
2.752
2.763
448,685
+0.02(+0.72%)
Apr 03, 2003
2.805
2.805
2.735
2.743
583,956
-0.05(-1.87%)
Apr 02, 2003
2.749
2.809
2.749
2.795
736,228
+0.06(+2.34%)
Apr 01, 2003
2.746
2.773
2.713
2.731
714,052
-0.01(-0.26%)
Mar 31, 2003
2.661
2.784
2.631
2.738
1,011,944
+0.07(+2.64%)
Mar 28, 2003
2.657
2.671
2.631
2.668
374,027
+0.01(+0.20%)
Mar 27, 2003
2.642
2.689
2.620
2.662
391,768
+0.01(+0.44%)
Mar 26, 2003
2.652
2.674
2.636
2.651
633,481
-0.00(-0.17%)
Mar 25, 2003
2.661
2.664
2.635
2.655
563,259
-0.02(-0.61%)
Mar 24, 2003
2.712
2.712
2.646
2.671
468,643
-0.05(-1.82%)
Mar 21, 2003
2.684
2.733
2.666
2.721
651,222
+0.06(+2.24%)
Mar 20, 2003
2.661
2.687
2.652
2.661
615,741
-0.01(-0.37%)
Mar 19, 2003
2.659
2.685
2.630
2.671
691,138
+0.03(+0.99%)
Mar 18, 2003
2.646
2.646
2.597
2.645
935,808
+0.00(+0.14%)
Mar 17, 2003
2.584
2.692
2.584
2.642
1,473,935
+0.05(+1.88%)
Mar 14, 2003
2.594
2.603
2.575
2.593
935,808
+0.01(+0.38%)
Mar 13, 2003
2.579
2.598
2.568
2.583
807,190
+0.03(+1.13%)
Mar 12, 2003
2.560
2.582
2.538
2.554
718,487
-0.01(-0.56%)
Mar 11, 2003
2.564
2.606
2.564
2.569
341,503
+0.01(+0.53%)
Mar 10, 2003
2.590
2.594
2.554
2.555
420,596
-0.04(-1.70%)
Mar 07, 2003
2.565
2.606
2.546
2.599
572,129
+0.03(+1.09%)
Mar 06, 2003
2.595
2.602
2.550
2.571
573,607
-0.03(-1.18%)
Mar 05, 2003
2.597
2.628
2.584
2.602
508,559
-0.01(-0.28%)
Mar 04, 2003
2.671
2.671
2.597
2.609
649,004
-0.06(-2.33%)
Mar 03, 2003
2.701
2.705
2.667
2.671
399,159
-0.02(-0.60%)
Feb 28, 2003
2.715
2.741
2.665
2.688
478,252
-0.02(-0.67%)
Feb 27, 2003
2.688
2.750
2.680
2.706
712,574
+0.02(+0.84%)
Feb 26, 2003
2.701
2.712
2.677
2.683
299,369
-0.02(-0.63%)
Feb 25, 2003
2.665
2.713
2.664
2.700
507,820
+0.04(+1.32%)
Feb 24, 2003
2.728
2.728
2.665
2.665
729,575
-0.09(-3.27%)
Feb 21, 2003
2.744
2.782
2.740
2.755
860,411
+0.03(+1.06%)
Feb 20, 2003
2.751
2.760
2.712
2.726
585,434
-0.02(-0.89%)
Feb 19, 2003
2.737
2.774
2.733
2.751
920,285
+0.02(+0.69%)
Feb 18, 2003
2.728
2.760
2.719
2.732
1,180,478
+0.01(+0.46%)
Feb 14, 2003
2.689
2.744
2.679
2.719
879,630
+0.04(+1.45%)
Feb 13, 2003
2.733
2.737
2.676
2.680
1,154,607
-0.05(-1.85%)
Feb 12, 2003
2.752
2.787
2.726
2.731
1,001,595
-0.02(-0.69%)
Feb 11, 2003
2.780
2.837
2.716
2.750
1,751,868
-0.01(-0.42%)
Feb 10, 2003
2.688
2.828
2.670
2.762
4,373,758
+0.19(+7.25%)
Feb 07, 2003
2.587
2.611
2.571
2.575
739,185
-0.03(-1.04%)
Feb 06, 2003
2.602
2.614
2.581
2.602
640,873
+0.00(+0.07%)
Feb 05, 2003
2.584
2.618
2.572
2.600
1,283,225
+0.01(+0.45%)
Feb 04, 2003
2.571
2.616
2.571
2.588
737,706
+0.02(+0.67%)
Feb 03, 2003
2.620
2.647
2.566
2.571
762,839
-0.04(-1.69%)
Jan 31, 2003
2.530
2.660
2.530
2.615
1,030,424
+0.08(+3.24%)
Jan 30, 2003
2.549
2.551
2.514
2.533
489,340
-0.01(-0.25%)
Jan 29, 2003
2.548
2.548
2.488
2.540
1,694,951
-0.03(-1.19%)
Jan 28, 2003
2.570
2.597
2.551
2.570
1,292,834
+0.01(+0.53%)
Jan 27, 2003
2.620
2.622
2.552
2.557
1,088,080
-0.08(-2.98%)
Jan 24, 2003
2.688
2.688
2.634
2.635
498,210
-0.05(-1.95%)
Jan 23, 2003
2.692
2.698
2.634
2.688
3,475,648
-0.00(-0.17%)
Jan 22, 2003
2.764
2.764
2.683
2.692
516,690
-0.08(-2.93%)
Jan 21, 2003
2.769
2.807
2.763
2.773
494,514
+0.01(+0.29%)
Jan 17, 2003
2.800
2.808
2.751
2.765
537,387
-0.04(-1.26%)
Jan 16, 2003
2.716
2.825
2.716
2.800
818,277
+0.09(+3.16%)
Jan 15, 2003
2.737
2.742
2.688
2.715
1,118,387
-0.02(-0.82%)
Jan 14, 2003
2.791
2.814
2.707
2.737
1,330,533
-0.05(-1.94%)
Jan 13, 2003
2.787
2.798
2.752
2.791
1,408,886
+0.01(+0.23%)
Jan 10, 2003
2.737
2.801
2.737
2.785
859,672
+0.05(+1.75%)
Jan 09, 2003
2.728
2.769
2.719
2.737
603,175
+0.02(+0.66%)
Jan 08, 2003
2.769
2.822
2.707
2.719
1,479,109
-0.05(-1.73%)
Jan 07, 2003
2.798
2.808
2.765
2.767
1,042,251
-0.03(-1.19%)
Jan 06, 2003
2.764
2.818
2.764
2.800
603,914
+0.04(+1.57%)
Jan 03, 2003
2.755
2.793
2.755
2.757
325,241
+0.00(+0.07%)
Jan 02, 2003
2.760
2.805
2.742
2.755
841,192
+0.01(+0.39%)
Dec 31, 2002
2.755
2.764
2.719
2.744
875,934
-0.01(-0.39%)
Dec 30, 2002
2.740
2.761
2.707
2.755
744,359
+0.03(+1.06%)
Dec 27, 2002
2.751
2.766
2.726
2.726
419,117
-0.02(-0.89%)
Dec 26, 2002
2.713
2.752
2.713
2.751
738,445
+0.05(+1.77%)
Dec 24, 2002
2.717
2.724
2.698
2.703
266,845
-0.02(-0.76%)
Dec 23, 2002
2.719
2.728
2.674
2.724
890,718
+0.01(+0.27%)
Dec 20, 2002
2.730
2.746
2.697
2.717
2,352,087
+0.01(+0.43%)
Dec 19, 2002
2.724
2.760
2.680
2.705
703,704
-0.02(-0.76%)
Dec 18, 2002
2.680
2.736
2.652
2.726
779,840
+0.04(+1.41%)
Dec 17, 2002
2.715
2.715
2.672
2.688
827,148
-0.04(-1.49%)
Dec 16, 2002
2.737
2.754
2.697
2.728
700,008
-0.01(-0.23%)
Dec 13, 2002
2.689
2.748
2.688
2.735
710,356
+0.05(+1.74%)
Dec 12, 2002
2.688
2.706
2.657
2.688
489,340
-0.01(-0.20%)
Dec 11, 2002
2.706
2.726
2.683
2.693
708,878
-0.01(-0.30%)
Dec 10, 2002
2.692
2.707
2.663
2.701
1,023,032
+0.05(+2.04%)
Dec 09, 2002
2.661
2.664
2.629
2.647
1,126,518
-0.02(-0.84%)
Dec 06, 2002
2.673
2.703
2.656
2.670
1,139,084
-0.02(-0.64%)
Dec 05, 2002
2.706
2.713
2.661
2.687
1,100,646
-0.02(-0.63%)
Dec 04, 2002
2.687
2.707
2.652
2.704
1,920,402
+0.03(+0.98%)
Dec 03, 2002
2.690
2.718
2.670
2.678
1,656,513
-0.00(-0.13%)
Dec 02, 2002
2.717
2.723
2.661
2.681
876,673
-0.04(-1.30%)
Nov 29, 2002
2.733
2.733
2.701
2.717
383,637
-0.00(-0.13%)
Nov 27, 2002
2.791
2.791
2.689
2.720
2,062,326
-0.02(-0.79%)
Nov 26, 2002
2.830
2.836
2.723
2.742
1,261,049
-0.09(-3.28%)
Nov 25, 2002
2.886
2.909
2.835
2.835
1,346,056
-0.08(-2.72%)
Nov 22, 2002
2.827
2.918
2.827
2.914
1,102,864
+0.09(+3.13%)
Nov 21, 2002
2.824
2.854
2.781
2.826
889,239
+0.00(+0.10%)
Nov 20, 2002
2.841
2.848
2.812
2.823
721,444
-0.02(-0.63%)
Nov 19, 2002
2.832
2.859
2.801
2.841
1,091,776
+0.01(+0.32%)
Nov 18, 2002
2.841
2.841
2.796
2.832
705,182
-0.01(-0.25%)
Nov 15, 2002
2.818
2.841
2.787
2.839
1,324,619
+0.02(+0.77%)
Nov 14, 2002
2.728
2.818
2.727
2.818
973,506
+0.09(+3.44%)
Nov 13, 2002
2.755
2.769
2.697
2.724
981,637
+0.01(+0.30%)
Nov 12, 2002
2.666
2.751
2.661
2.716
1,395,581
+0.07(+2.69%)
Nov 11, 2002
2.671
2.671
2.540
2.644
3,981,251
-0.03(-1.05%)
Nov 08, 2002
2.842
2.869
2.666
2.672
2,491,053
-0.17(-5.88%)
Nov 07, 2002
2.792
2.839
2.746
2.839
1,505,720
+0.05(+1.71%)
Nov 06, 2002
2.787
2.818
2.724
2.791
1,671,297
+0.04(+1.48%)
Nov 05, 2002
2.738
2.751
2.624
2.751
4,506,811
+0.01(+0.43%)
Nov 04, 2002
2.877
2.926
2.525
2.739
10,584,392
-0.39(-12.50%)
Nov 01, 2002
3.119
3.136
3.044
3.130
726,618
+0.01(+0.38%)
Oct 31, 2002
3.152
3.175
3.095
3.119
872,977
-0.03(-0.95%)
Oct 30, 2002
3.112
3.196
3.112
3.149
686,702
+0.06(+1.87%)
Oct 29, 2002
3.026
3.107
3.007
3.091
754,708
+0.07(+2.21%)
Oct 28, 2002
3.116
3.116
3.003
3.024
830,844
-0.09(-2.92%)
Oct 25, 2002
3.075
3.139
3.071
3.115
564,737
+0.04(+1.23%)
Oct 24, 2002
3.106
3.112
3.064
3.077
720,705
-0.02(-0.70%)
Oct 23, 2002
3.122
3.188
3.074
3.099
1,442,150
-0.03(-0.95%)
Oct 22, 2002
3.193
3.201
3.093
3.129
792,406
-0.11(-3.34%)
Oct 21, 2002
3.194
3.247
3.155
3.237
1,271,398
+0.04(+1.36%)
Oct 18, 2002
3.198
3.215
3.146
3.194
1,261,789
+0.00(+0.14%)
Oct 17, 2002
3.157
3.193
3.146
3.189
1,256,614
+0.06(+1.81%)
Oct 16, 2002
3.081
3.180
3.081
3.132
1,322,402
-0.01(-0.32%)
Oct 15, 2002
3.157
3.243
3.127
3.142
5,369,440
-0.01(-0.17%)
Oct 14, 2002
3.071
3.152
3.069
3.148
721,444
+0.08(+2.65%)
Oct 11, 2002
3.062
3.089
3.039
3.066
2,358,739
+0.04(+1.43%)
Oct 10, 2002
2.990
3.039
2.985
3.023
1,797,698
+0.02(+0.69%)
Oct 09, 2002
3.002
3.021
2.963
3.002
1,649,122
-0.02(-0.60%)
Oct 08, 2002
2.990
3.056
2.986
3.020
1,065,904
+0.04(+1.30%)
Oct 07, 2002
2.976
3.001
2.971
2.982
1,289,878
+0.00(+0.06%)
Oct 04, 2002
2.999
3.010
2.963
2.980
1,354,187
-0.02(-0.78%)
Oct 03, 2002
3.030
3.076
2.994
3.003
1,190,088
-0.02(-0.51%)
Oct 02, 2002
3.014
3.089
3.008
3.019
1,887,878
-0.01(-0.39%)
Oct 01, 2002
2.991
3.044
2.976
3.030
1,284,703
+0.04(+1.36%)
Sep 30, 2002
2.956
3.008
2.954
2.990
2,017,975
+0.03(+1.13%)
Sep 27, 2002
2.972
3.017
2.931
2.956
1,460,629
-0.03(-0.94%)
Sep 26, 2002
2.904
2.991
2.904
2.984
1,298,009
+0.08(+2.76%)
Sep 25, 2002
2.866
2.905
2.864
2.904
1,130,953
+0.04(+1.32%)
Sep 24, 2002
2.864
2.886
2.841
2.866
1,188,609
+0.00(+0.09%)
Sep 23, 2002
2.873
2.877
2.832
2.864
829,365
-0.01(-0.34%)
Sep 20, 2002
2.851
2.873
2.827
2.873
9,091,977
+0.02(+0.82%)
Sep 19, 2002
2.864
2.886
2.840
2.850
762,099
-0.01(-0.35%)
Sep 18, 2002
2.859
2.877
2.786
2.860
684,485
-0.01(-0.28%)
Sep 17, 2002
2.907
2.912
2.864
2.868
576,564
-0.04(-1.24%)
Sep 16, 2002
2.895
2.911
2.841
2.904
460,512
-0.01(-0.34%)
Sep 13, 2002
2.859
2.920
2.829
2.914
875,195
+0.06(+2.12%)
Sep 12, 2002
2.959
2.959
2.854
2.854
583,956
-0.12(-4.15%)
Sep 11, 2002
3.021
3.021
2.975
2.977
484,166
+0.01(+0.18%)
Sep 10, 2002
2.923
2.997
2.923
2.972
991,247
+0.05(+1.67%)
Sep 09, 2002
2.860
2.949
2.843
2.923
1,056,295
+0.06(+2.21%)
Sep 06, 2002
2.808
2.873
2.790
2.860
678,571
+0.07(+2.69%)
Sep 05, 2002
2.796
2.823
2.774
2.785
963,897
-0.02(-0.83%)
Sep 04, 2002
2.747
2.833
2.730
2.808
765,056
+0.06(+2.27%)
Sep 03, 2002
2.823
2.823
2.735
2.746
753,968
-0.08(-2.72%)
Aug 30, 2002
2.836
2.854
2.818
2.823
1,104,342
-0.02(-0.73%)
Aug 29, 2002
2.814
2.845
2.804
2.844
975,724
+0.03(+0.90%)
Aug 28, 2002
2.864
2.864
2.790
2.818
868,542
-0.06(-2.07%)
Aug 27, 2002
2.913
2.937
2.878
2.878
769,491
-0.01(-0.44%)
Aug 26, 2002
2.886
2.902
2.854
2.891
508,559
+0.00(+0.16%)
Aug 23, 2002
2.895
2.900
2.873
2.886
739,924
-0.01(-0.31%)
Aug 22, 2002
2.886
2.922
2.873
2.895
567,694
+0.02(+0.56%)
Aug 21, 2002
2.802
2.879
2.802
2.879
1,779,218
+0.08(+2.84%)
Aug 20, 2002
2.826
2.839
2.790
2.799
484,905
+0.03(+1.07%)
Aug 16, 2002
2.767
2.806
2.755
2.770
611,306
-0.01(-0.23%)
Aug 15, 2002
2.770
2.812
2.758
2.776
772,448
+0.00(+0.06%)
Aug 14, 2002
2.675
2.774
2.632
2.774
539,605
+0.10(+3.71%)
Aug 13, 2002
2.746
2.787
2.674
2.675
221,755
-0.08(-2.82%)
Aug 12, 2002
2.760
2.783
2.719
2.753
1,774,044
-0.02(-0.62%)
Aug 07, 2002
2.760
2.793
2.696
2.770
923,981
+0.04(+1.62%)
Aug 06, 2002
2.624
2.773
2.624
2.726
2,169,508
+0.12(+4.71%)
Aug 05, 2002
2.606
2.683
2.576
2.603
1,599,596
+0.01(+0.31%)
Aug 02, 2002
2.601
2.741
2.586
2.595
1,650,600
-0.03(-0.96%)
Aug 01, 2002
2.528
2.661
2.528
2.620
1,319,445
+0.09(+3.64%)
Jul 31, 2002
2.545
2.597
2.525
2.528
642,351
-0.04(-1.48%)
Jul 30, 2002
2.601
2.601
2.520
2.566
1,352,708
-0.06(-2.20%)
Jul 29, 2002
2.501
2.636
2.501
2.624
896,631
+0.15(+5.86%)
Jul 26, 2002
2.543
2.557
2.478
2.478
1,086,602
-0.06(-2.31%)
Jul 25, 2002
2.462
2.579
2.453
2.537
2,128,114
+0.07(+3.04%)
Jul 24, 2002
2.463
2.499
2.395
2.462
1,894,531
-0.00(-0.07%)
Jul 23, 2002
2.423
2.499
2.423
2.464
1,575,203
+0.04(+1.71%)
Jul 22, 2002
2.398
2.508
2.397
2.422
1,718,605
+0.02(+0.94%)
Jul 19, 2002
2.578
2.580
2.384
2.400
2,518,403
-0.20(-7.70%)
Jul 17, 2002
2.659
2.696
2.590
2.600
1,579,638
-0.11(-3.90%)
Jul 12, 2002
2.834
2.864
2.697
2.706
1,209,306
-0.13(-4.49%)
Jul 11, 2002
2.800
2.868
2.798
2.833
1,658,731
+0.03(+1.19%)
Jul 10, 2002
2.811
2.828
2.796
2.799
1,428,844
-0.01(-0.23%)
Jul 09, 2002
2.888
2.888
2.806
2.806
1,306,879
-0.08(-2.81%)
Jul 08, 2002
2.882
2.887
2.882
2.887
1,156,824
-0.02(-0.56%)
Jul 05, 2002
2.837
2.937
2.837
2.903
725,879
+0.09(+3.14%)
Jul 04, 2002
2.824
2.859
2.797
2.815
1,639,512
+0.00(+0.00%)
Jul 03, 2002
2.824
2.859
2.797
2.815
1,628,424
+0.00(+0.10%)
Jul 02, 2002
2.830
2.888
2.805
2.812
1,840,570
-0.06(-1.92%)
Jul 01, 2002
2.857
2.938
2.848
2.867
1,421,453
+0.04(+1.47%)
Jun 28, 2002
2.868
2.960
2.814
2.826
5,486,971
-0.04(-1.48%)
Jun 27, 2002
2.918
2.977
2.842
2.868
11,087,777
-0.05(-1.70%)
Jun 26, 2002
2.882
2.927
2.821
2.918
1,224,829
+0.03(+0.87%)
Jun 25, 2002
2.951
2.995
2.873
2.892
1,420,713
-0.17(-5.70%)
Jun 21, 2002
3.103
3.121
2.994
3.067
1,390,407
-0.05(-1.62%)
Jun 20, 2002
3.076
3.175
3.075
3.118
1,461,369
+0.04(+1.38%)
Jun 19, 2002
3.053
3.094
3.053
3.075
1,278,790
+0.02(+0.53%)
Jun 18, 2002
3.071
3.085
3.049
3.059
517,429
-0.02(-0.56%)
Jun 17, 2002
2.976
3.077
2.976
3.076
739,185
+0.11(+3.68%)
Jun 14, 2002
2.981
2.987
2.916
2.967
663,788
-0.03(-1.14%)
Jun 12, 2002
2.999
3.021
2.964
3.002
782,797
+0.02(+0.54%)
Jun 11, 2002
2.999
3.020
2.985
2.985
812,364
-0.01(-0.39%)
Jun 10, 2002
3.026
3.026
2.967
2.997
1,121,343
-0.03(-0.95%)
Jun 07, 2002
2.967
3.038
2.967
3.026
1,071,079
+0.06(+2.13%)
Jun 06, 2002
3.057
3.057
2.961
2.963
1,335,707
-0.09(-3.01%)
Jun 05, 2002
3.071
3.075
3.035
3.055
2,261,167
-0.08(-2.59%)
May 31, 2002
3.121
3.156
3.094
3.136
906,240
+0.07(+2.42%)
May 28, 2002
3.121
3.121
3.048
3.062
616,480
-0.04(-1.19%)
May 27, 2002
3.125
3.150
3.094
3.099
604,653
+0.00(+0.00%)
May 24, 2002
3.125
3.150
3.094
3.099
594,304
-0.04(-1.26%)
May 23, 2002
3.110
3.147
3.053
3.139
720,705
+0.04(+1.37%)
May 22, 2002
3.103
3.142
3.094
3.096
1,364,535
-0.04(-1.41%)
May 21, 2002
3.103
3.148
3.102
3.140
1,383,754
+0.03(+1.07%)
May 20, 2002
3.112
3.130
3.091
3.107
655,657
-0.01(-0.40%)
May 17, 2002
3.080
3.121
3.044
3.120
1,045,946
+0.03(+1.11%)
May 16, 2002
3.091
3.103
3.081
3.085
881,847
-0.01(-0.18%)
May 15, 2002
3.134
3.134
3.070
3.091
1,014,161
-0.04(-1.38%)
May 14, 2002
3.103
3.152
3.099
3.134
1,133,910
+0.05(+1.52%)
May 13, 2002
2.974
3.089
2.922
3.087
1,373,405
+0.11(+3.82%)
May 10, 2002
3.130
3.150
2.951
2.974
2,736,463
-0.14(-4.60%)
May 09, 2002
3.080
3.157
3.039
3.117
1,207,828
+0.02(+0.61%)
May 08, 2002
3.161
3.292
3.066
3.098
3,976,816
-0.02(-0.52%)
May 07, 2002
2.886
3.179
2.886
3.114
5,354,657
+0.27(+9.31%)
May 06, 2002
2.841
2.976
2.809
2.849
4,123,174
+0.18(+6.94%)
May 03, 2002
2.670
2.701
2.625
2.664
519,647
+0.00(+0.07%)
May 02, 2002
2.652
2.673
2.615
2.662
918,067
+0.01(+0.37%)
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.