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
GUESS
(NY:
GES
)
26.24
-0.16 (-0.61%)
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 29, 2005
1.619
1.629
1.554
1.617
481,368
+0.00(+0.15%)
Apr 28, 2005
1.690
1.692
1.596
1.615
668,925
-0.06(-3.85%)
Apr 27, 2005
1.676
1.723
1.652
1.680
548,985
+0.01(+0.37%)
Apr 26, 2005
1.665
1.706
1.646
1.673
377,125
+0.01(+0.52%)
Apr 25, 2005
1.692
1.719
1.660
1.665
390,810
-0.02(-1.25%)
Apr 22, 2005
1.743
1.743
1.675
1.686
615,797
-0.06(-3.55%)
Apr 21, 2005
1.747
1.786
1.735
1.748
659,265
+0.01(+0.79%)
Apr 20, 2005
1.772
1.789
1.726
1.734
476,941
-0.03(-1.90%)
Apr 19, 2005
1.742
1.786
1.742
1.768
505,114
+0.04(+2.08%)
Apr 18, 2005
1.729
1.742
1.661
1.732
572,731
-0.00(-0.07%)
Apr 15, 2005
1.781
1.789
1.712
1.733
670,132
-0.05(-2.72%)
Apr 14, 2005
1.814
1.821
1.765
1.781
359,416
-0.04(-2.25%)
Apr 13, 2005
1.836
1.856
1.814
1.822
176,689
-0.02(-1.28%)
Apr 12, 2005
1.815
1.850
1.798
1.846
285,762
+0.02(+1.36%)
Apr 11, 2005
1.830
1.863
1.810
1.821
299,044
-0.01(-0.48%)
Apr 08, 2005
1.839
1.847
1.809
1.830
553,815
-0.01(-0.47%)
Apr 07, 2005
1.826
1.860
1.817
1.839
2,139,594
+0.12(+6.78%)
Apr 06, 2005
1.729
1.742
1.713
1.722
205,668
-0.00(-0.07%)
Apr 05, 2005
1.764
1.767
1.702
1.723
336,877
-0.04(-2.32%)
Apr 04, 2005
1.739
1.776
1.678
1.764
674,559
+0.02(+1.00%)
Apr 01, 2005
1.709
1.757
1.703
1.747
560,657
+0.04(+2.63%)
Mar 31, 2005
1.760
1.763
1.701
1.702
813,818
-0.06(-3.25%)
Mar 30, 2005
1.719
1.779
1.716
1.759
567,902
+0.03(+1.94%)
Mar 29, 2005
1.775
1.791
1.712
1.726
688,244
-0.05(-2.87%)
Mar 28, 2005
1.776
1.781
1.753
1.776
464,866
+0.01(+0.35%)
Mar 24, 2005
1.772
1.780
1.743
1.770
385,980
-0.01(-0.49%)
Mar 23, 2005
1.810
1.810
1.765
1.779
765,520
-0.04(-2.05%)
Mar 22, 2005
1.826
1.839
1.811
1.816
373,905
-0.00(-0.27%)
Mar 21, 2005
1.836
1.842
1.755
1.821
782,022
-0.01(-0.54%)
Mar 18, 2005
1.887
1.887
1.805
1.831
712,393
-0.05(-2.77%)
Mar 17, 2005
1.902
1.916
1.872
1.883
284,554
-0.02(-1.24%)
Mar 16, 2005
1.886
1.923
1.867
1.907
584,403
+0.01(+0.46%)
Mar 15, 2005
1.919
1.931
1.892
1.898
388,395
-0.02(-1.10%)
Mar 14, 2005
1.906
1.919
1.888
1.919
495,052
+0.04(+2.32%)
Mar 11, 2005
1.902
1.911
1.873
1.876
381,553
-0.03(-1.76%)
Mar 10, 2005
1.876
1.919
1.862
1.909
831,930
+0.05(+2.47%)
Mar 09, 2005
1.832
1.888
1.832
1.863
594,868
+0.02(+1.35%)
Mar 08, 2005
1.885
1.893
1.821
1.839
1,007,010
-0.06(-3.33%)
Mar 07, 2005
1.973
1.973
1.893
1.902
540,130
-0.06(-2.98%)
Mar 04, 2005
1.933
1.989
1.933
1.960
1,284,320
+0.03(+1.41%)
Mar 03, 2005
1.934
1.953
1.882
1.933
1,630,052
-0.02(-0.83%)
Mar 02, 2005
1.878
1.972
1.876
1.949
1,733,892
+0.07(+3.77%)
Mar 01, 2005
1.844
1.890
1.832
1.878
918,866
+0.05(+2.58%)
Feb 28, 2005
1.832
1.857
1.800
1.831
879,020
+0.01(+0.41%)
Feb 25, 2005
1.820
1.830
1.793
1.824
398,859
+0.01(+0.55%)
Feb 24, 2005
1.780
1.822
1.770
1.814
521,616
+0.03(+1.53%)
Feb 23, 2005
1.795
1.832
1.773
1.786
755,458
-0.01(-0.48%)
Feb 22, 2005
1.839
1.863
1.770
1.795
825,893
-0.04(-2.30%)
Feb 18, 2005
1.851
1.863
1.798
1.837
686,634
-0.00(-0.13%)
Feb 17, 2005
1.814
1.863
1.814
1.840
866,946
+0.03(+1.44%)
Feb 16, 2005
1.888
1.901
1.789
1.814
2,060,708
-0.04(-2.34%)
Feb 15, 2005
1.759
1.857
1.754
1.857
2,036,156
+0.10(+5.88%)
Feb 14, 2005
1.708
1.754
1.665
1.754
644,373
+0.03(+1.95%)
Feb 11, 2005
1.714
1.739
1.690
1.721
415,763
+0.01(+0.43%)
Feb 10, 2005
1.726
1.754
1.688
1.713
645,581
-0.01(-0.72%)
Feb 09, 2005
1.764
1.767
1.716
1.726
427,838
-0.03(-1.49%)
Feb 08, 2005
1.795
1.795
1.750
1.752
384,772
-0.05(-2.96%)
Feb 07, 2005
1.752
1.824
1.750
1.805
301,056
+0.05(+2.61%)
Feb 04, 2005
1.784
1.795
1.750
1.759
456,414
-0.02(-1.39%)
Feb 03, 2005
1.764
1.809
1.745
1.784
592,856
+0.01(+0.42%)
Feb 02, 2005
1.788
1.809
1.760
1.776
891,900
-0.02(-1.17%)
Feb 01, 2005
1.767
1.804
1.752
1.798
860,506
+0.03(+1.90%)
Jan 31, 2005
1.721
1.770
1.719
1.764
843,602
+0.06(+3.27%)
Jan 28, 2005
1.727
1.731
1.692
1.708
903,572
-0.02(-1.43%)
Jan 27, 2005
1.687
1.757
1.687
1.733
1,061,747
+0.04(+2.27%)
Jan 26, 2005
1.718
1.718
1.685
1.694
1,554,788
-0.03(-1.73%)
Jan 25, 2005
1.737
1.768
1.714
1.724
641,958
+0.01(+0.36%)
Jan 24, 2005
1.776
1.786
1.702
1.718
1,207,848
-0.06(-3.29%)
Jan 21, 2005
1.759
1.778
1.739
1.776
1,522,187
+0.01(+0.56%)
Jan 20, 2005
1.762
1.775
1.734
1.767
1,191,346
-0.01(-0.35%)
Jan 19, 2005
1.760
1.800
1.745
1.773
1,209,861
+0.01(+0.35%)
Jan 18, 2005
1.707
1.790
1.677
1.767
2,122,288
+0.03(+1.94%)
Jan 14, 2005
1.603
1.733
1.590
1.733
1,910,984
+0.12(+7.72%)
Jan 13, 2005
1.614
1.622
1.578
1.609
737,749
+0.00(+0.08%)
Jan 12, 2005
1.646
1.646
1.583
1.608
919,671
-0.04(-2.41%)
Jan 11, 2005
1.651
1.651
1.619
1.647
826,698
-0.02(-0.97%)
Jan 10, 2005
1.625
1.671
1.615
1.663
975,616
+0.03(+2.14%)
Jan 07, 2005
1.658
1.658
1.590
1.629
757,068
-0.02(-1.06%)
Jan 06, 2005
1.675
1.708
1.625
1.646
1,786,215
-0.02(-0.97%)
Jan 05, 2005
1.671
1.734
1.646
1.662
2,350,897
+0.00(+0.30%)
Jan 04, 2005
1.565
1.688
1.559
1.657
3,696,797
+0.17(+11.35%)
Jan 03, 2005
1.557
1.558
1.480
1.488
1,275,063
-0.07(-4.54%)
Dec 31, 2004
1.553
1.571
1.543
1.559
411,739
+0.00(+0.16%)
Dec 30, 2004
1.569
1.588
1.539
1.557
901,962
-0.02(-1.57%)
Dec 29, 2004
1.555
1.584
1.535
1.581
482,173
+0.01(+0.87%)
Dec 28, 2004
1.548
1.583
1.548
1.568
412,946
+0.02(+1.28%)
Dec 27, 2004
1.553
1.570
1.539
1.548
317,558
+0.01(+0.48%)
Dec 23, 2004
1.554
1.571
1.535
1.540
418,983
-0.02(-1.43%)
Dec 22, 2004
1.547
1.586
1.537
1.563
977,628
+0.02(+1.04%)
Dec 21, 2004
1.509
1.581
1.509
1.547
1,355,559
+0.04(+2.64%)
Dec 20, 2004
1.455
1.511
1.455
1.507
933,355
+0.05(+3.59%)
Dec 17, 2004
1.456
1.472
1.439
1.455
1,611,538
-0.00(-0.26%)
Dec 16, 2004
1.455
1.483
1.453
1.458
996,545
-0.00(-0.34%)
Dec 15, 2004
1.485
1.494
1.455
1.463
887,472
-0.02(-1.50%)
Dec 14, 2004
1.485
1.496
1.473
1.486
1,514,942
+0.00(+0.08%)
Dec 13, 2004
1.507
1.540
1.485
1.485
1,221,935
-0.02(-1.65%)
Dec 10, 2004
1.503
1.534
1.493
1.509
1,456,180
+0.02(+1.25%)
Dec 09, 2004
1.503
1.534
1.477
1.491
1,089,921
-0.01(-0.74%)
Dec 08, 2004
1.540
1.548
1.492
1.502
1,276,270
-0.04(-2.58%)
Dec 07, 2004
1.615
1.621
1.528
1.542
1,650,981
-0.05(-3.35%)
Dec 06, 2004
1.634
1.640
1.593
1.595
2,010,397
-0.02(-1.08%)
Dec 03, 2004
1.685
1.702
1.612
1.612
2,263,559
-0.07(-4.28%)
Dec 02, 2004
1.770
1.778
1.683
1.685
2,509,475
-0.18(-9.60%)
Dec 01, 2004
1.801
1.873
1.801
1.863
894,717
+0.06(+3.45%)
Nov 30, 2004
1.820
1.846
1.783
1.801
1,381,720
-0.02(-0.96%)
Nov 29, 2004
1.871
1.893
1.780
1.819
1,846,587
-0.03(-1.48%)
Nov 26, 2004
1.863
1.876
1.830
1.846
351,366
-0.01(-0.80%)
Nov 24, 2004
1.913
1.926
1.852
1.861
1,737,112
-0.08(-3.97%)
Nov 23, 2004
1.901
1.958
1.901
1.938
907,597
+0.06(+2.97%)
Nov 22, 2004
1.919
1.926
1.860
1.882
1,458,595
-0.03(-1.56%)
Nov 19, 2004
1.988
2.009
1.909
1.912
763,106
-0.09(-4.65%)
Nov 18, 2004
2.006
2.019
1.975
2.005
720,040
-0.00(-0.12%)
Nov 17, 2004
1.939
2.008
1.939
2.008
1,049,270
+0.08(+4.19%)
Nov 16, 2004
1.928
1.962
1.913
1.927
842,797
-0.00(-0.06%)
Nov 15, 2004
1.931
1.988
1.923
1.928
950,260
-0.02(-1.08%)
Nov 12, 2004
1.950
1.963
1.934
1.949
1,273,855
+0.01(+0.58%)
Nov 11, 2004
1.981
1.986
1.911
1.938
1,567,265
-0.02(-1.08%)
Nov 10, 2004
1.985
1.991
1.938
1.959
1,414,724
-0.05(-2.35%)
Nov 09, 2004
2.019
2.042
1.983
2.006
1,226,362
-0.01(-0.62%)
Nov 08, 2004
2.063
2.071
2.006
2.019
888,680
-0.01(-0.31%)
Nov 05, 2004
1.967
2.066
1.967
2.025
1,780,580
+0.06(+2.97%)
Nov 04, 2004
1.863
2.009
1.856
1.967
4,015,161
-0.21(-9.49%)
Nov 03, 2004
2.113
2.173
2.113
2.173
848,834
+0.07(+3.43%)
Nov 02, 2004
2.092
2.126
2.063
2.101
837,565
+0.02(+0.77%)
Nov 01, 2004
2.093
2.101
2.039
2.085
1,053,295
+0.01(+0.48%)
Oct 29, 2004
2.132
2.137
2.000
2.075
1,219,118
-0.06(-2.68%)
Oct 28, 2004
2.235
2.278
2.126
2.132
853,261
-0.10(-4.61%)
Oct 27, 2004
2.194
2.249
2.180
2.235
925,306
+0.07(+3.04%)
Oct 26, 2004
2.195
2.195
2.129
2.169
456,817
-0.01(-0.68%)
Oct 25, 2004
2.180
2.191
2.157
2.184
235,854
-0.00(-0.11%)
Oct 22, 2004
2.172
2.213
2.157
2.186
525,239
+0.00(+0.11%)
Oct 21, 2004
2.143
2.189
2.129
2.184
299,044
+0.04(+1.91%)
Oct 20, 2004
2.113
2.154
2.113
2.143
311,118
-0.00(-0.06%)
Oct 19, 2004
2.143
2.206
2.143
2.144
451,584
-0.02(-0.75%)
Oct 18, 2004
2.112
2.180
2.087
2.160
649,203
+0.03(+1.28%)
Oct 15, 2004
2.055
2.172
2.036
2.133
1,491,196
+0.08(+3.81%)
Oct 14, 2004
2.081
2.081
2.037
2.055
587,623
-0.01(-0.36%)
Oct 13, 2004
2.143
2.149
2.025
2.062
1,088,714
-0.07(-3.49%)
Oct 12, 2004
2.178
2.190
2.137
2.137
459,634
-0.05(-2.44%)
Oct 11, 2004
2.211
2.225
2.175
2.190
532,081
-0.02(-0.90%)
Oct 08, 2004
2.168
2.219
2.138
2.210
1,138,621
+0.02(+1.14%)
Oct 07, 2004
2.118
2.186
2.099
2.185
837,565
+0.08(+3.78%)
Oct 06, 2004
2.092
2.127
2.072
2.106
501,895
+0.00(+0.06%)
Oct 05, 2004
2.149
2.149
2.087
2.104
747,006
-0.08(-3.48%)
Oct 04, 2004
2.193
2.222
2.159
2.180
688,646
-0.02(-0.74%)
Oct 01, 2004
2.237
2.268
2.149
2.196
874,996
-0.02(-0.73%)
Sep 30, 2004
2.153
2.277
2.149
2.213
858,896
+0.09(+4.27%)
Sep 29, 2004
2.208
2.211
2.117
2.122
1,324,166
-0.09(-3.94%)
Sep 28, 2004
2.133
2.211
2.093
2.209
558,242
+0.08(+3.92%)
Sep 27, 2004
2.183
2.183
2.121
2.126
393,224
-0.07(-3.17%)
Sep 24, 2004
2.240
2.240
2.170
2.195
524,434
-0.04(-2.00%)
Sep 23, 2004
2.123
2.271
2.087
2.240
1,310,481
+0.12(+5.50%)
Sep 22, 2004
2.137
2.143
2.101
2.123
1,030,354
-0.03(-1.56%)
Sep 21, 2004
2.099
2.173
2.099
2.157
274,895
+0.08(+3.70%)
Sep 20, 2004
2.168
2.169
2.078
2.080
425,423
-0.10(-4.62%)
Sep 17, 2004
2.168
2.195
2.128
2.180
726,882
+0.02(+1.15%)
Sep 16, 2004
2.082
2.208
2.082
2.155
873,386
+0.09(+4.52%)
Sep 15, 2004
2.031
2.077
2.013
2.062
475,331
+0.01(+0.73%)
Sep 14, 2004
2.037
2.088
2.037
2.047
262,820
-0.02(-1.02%)
Sep 13, 2004
2.025
2.093
2.025
2.068
288,579
+0.03(+1.52%)
Sep 10, 2004
1.994
2.037
1.948
2.037
466,074
+0.03(+1.55%)
Sep 09, 2004
2.041
2.049
1.981
2.006
361,428
-0.05(-2.30%)
Sep 08, 2004
2.046
2.107
2.042
2.054
532,081
-0.02(-0.78%)
Sep 07, 2004
2.000
2.080
1.988
2.070
675,767
+0.06(+3.16%)
Sep 03, 2004
1.969
2.013
1.969
2.006
441,522
+0.03(+1.64%)
Sep 02, 2004
1.856
1.978
1.856
1.974
578,366
+0.11(+6.00%)
Sep 01, 2004
1.890
1.950
1.861
1.862
812,208
-0.02(-1.25%)
Aug 31, 2004
1.901
1.901
1.851
1.886
408,519
-0.01(-0.78%)
Aug 30, 2004
1.948
1.953
1.901
1.901
230,219
-0.06(-2.92%)
Aug 27, 2004
1.969
1.975
1.931
1.958
226,597
-0.02(-1.13%)
Aug 26, 2004
1.983
1.988
1.959
1.980
222,170
-0.00(-0.19%)
Aug 25, 2004
1.972
1.994
1.938
1.984
519,201
+0.00(+0.06%)
Aug 24, 2004
1.979
2.001
1.963
1.983
610,967
-0.01(-0.44%)
Aug 23, 2004
2.013
2.037
1.988
1.991
278,920
-0.05(-2.26%)
Aug 20, 2004
2.013
2.044
1.989
2.037
603,320
+0.03(+1.49%)
Aug 19, 2004
2.025
2.026
1.986
2.008
388,797
-0.03(-1.46%)
Aug 18, 2004
1.949
2.041
1.928
2.037
478,953
+0.08(+3.86%)
Aug 17, 2004
1.918
1.974
1.918
1.962
335,670
+0.04(+2.00%)
Aug 16, 2004
1.845
1.932
1.845
1.923
312,326
+0.05(+2.52%)
Aug 13, 2004
1.888
1.912
1.863
1.876
300,654
-0.02(-0.98%)
Aug 12, 2004
1.901
1.914
1.882
1.894
301,056
-0.02(-0.97%)
Aug 11, 2004
1.929
1.932
1.861
1.913
376,723
-0.04(-2.10%)
Aug 10, 2004
1.876
1.974
1.863
1.954
392,822
+0.07(+3.55%)
Aug 09, 2004
1.863
1.904
1.863
1.887
433,875
-0.04(-2.25%)
Aug 06, 2004
1.976
1.985
1.903
1.931
546,973
-0.06(-2.94%)
Aug 05, 2004
1.969
1.989
1.964
1.989
781,620
-0.03(-1.36%)
Aug 04, 2004
2.025
2.031
1.976
2.016
668,522
-0.03(-1.34%)
Aug 03, 2004
2.014
2.050
1.995
2.044
530,068
+0.03(+1.48%)
Aug 02, 2004
1.994
2.037
1.988
2.014
664,497
+0.00(+0.06%)
Jul 30, 2004
1.901
2.058
1.901
2.013
1,183,699
+0.15(+7.86%)
Jul 29, 2004
1.806
1.876
1.795
1.866
499,882
+0.03(+1.76%)
Jul 28, 2004
1.820
1.863
1.780
1.834
318,363
+0.00(+0.07%)
Jul 27, 2004
1.801
1.860
1.764
1.832
416,568
+0.04(+2.01%)
Jul 26, 2004
1.801
1.850
1.753
1.796
306,691
-0.02(-0.96%)
Jul 23, 2004
1.845
1.865
1.804
1.814
311,118
-0.04(-2.21%)
Jul 22, 2004
1.839
1.858
1.820
1.855
579,171
+0.00(+0.20%)
Jul 21, 2004
1.842
1.975
1.821
1.851
922,891
-0.00(-0.20%)
Jul 20, 2004
1.795
1.857
1.780
1.855
365,051
+0.07(+3.82%)
Jul 19, 2004
1.791
1.809
1.714
1.786
604,125
-0.01(-0.83%)
Jul 16, 2004
1.839
1.845
1.798
1.801
751,434
-0.03(-1.70%)
Jul 15, 2004
1.876
1.908
1.826
1.832
516,786
-0.06(-2.96%)
Jul 14, 2004
1.876
1.908
1.839
1.888
732,919
-0.01(-0.65%)
Jul 13, 2004
1.932
1.932
1.891
1.901
438,302
-0.06(-3.16%)
Jul 12, 2004
1.928
1.963
1.901
1.963
369,881
+0.03(+1.54%)
Jul 09, 2004
1.944
1.952
1.909
1.933
251,551
-0.01(-0.45%)
Jul 08, 2004
1.988
1.988
1.932
1.942
563,474
-0.07(-3.70%)
Jul 07, 2004
1.986
2.044
1.980
2.016
555,425
+0.03(+1.56%)
Jul 06, 2004
1.912
2.039
1.912
1.985
1,248,096
-0.07(-3.56%)
Jul 02, 2004
2.050
2.090
2.039
2.058
689,854
+0.03(+1.59%)
Jul 01, 2004
1.994
2.051
1.988
2.026
1,058,527
+0.03(+1.30%)
Jun 30, 2004
1.963
2.021
1.950
2.000
1,114,875
+0.03(+1.51%)
Jun 29, 2004
2.025
2.037
1.952
1.970
572,329
-0.09(-4.17%)
Jun 28, 2004
2.056
2.072
2.000
2.056
789,267
+0.03(+1.53%)
Jun 25, 2004
2.068
2.101
2.025
2.025
1,642,931
-0.02(-0.91%)
Jun 24, 2004
2.077
2.093
2.037
2.044
565,487
-0.03(-1.44%)
Jun 23, 2004
2.001
2.073
1.964
2.073
615,797
+0.09(+4.44%)
Jun 22, 2004
2.049
2.049
1.970
1.985
837,565
-0.06(-3.09%)
Jun 21, 2004
2.030
2.056
2.021
2.049
414,154
+0.02(+0.98%)
Jun 18, 2004
1.996
2.058
1.972
2.029
733,322
+0.04(+1.87%)
Jun 17, 2004
1.972
2.001
1.926
1.991
610,565
+0.05(+2.82%)
Jun 16, 2004
1.981
1.984
1.929
1.937
535,703
-0.04(-1.95%)
Jun 15, 2004
1.880
1.994
1.880
1.975
1,121,717
+0.12(+6.50%)
Jun 14, 2004
1.795
1.870
1.789
1.855
751,836
+0.07(+3.68%)
Jun 10, 2004
1.742
1.845
1.742
1.789
1,046,453
+0.06(+3.45%)
Jun 09, 2004
1.738
1.769
1.717
1.729
755,458
-0.01(-0.50%)
Jun 08, 2004
1.737
1.789
1.727
1.738
1,002,180
+0.01(+0.43%)
Jun 07, 2004
1.722
1.739
1.714
1.731
1,220,325
+0.00(+0.22%)
Jun 04, 2004
1.804
1.804
1.712
1.727
1,686,399
-0.05(-2.59%)
Jun 03, 2004
1.894
1.901
1.767
1.773
986,886
-0.11(-5.81%)
Jun 02, 2004
1.857
1.883
1.851
1.882
610,162
+0.02(+1.34%)
Jun 01, 2004
1.913
1.913
1.851
1.857
487,003
-0.06(-2.92%)
May 28, 2004
1.922
1.938
1.907
1.913
331,645
+0.02(+0.92%)
May 27, 2004
1.865
1.918
1.850
1.896
366,258
+0.03(+1.53%)
May 26, 2004
1.980
1.988
1.860
1.867
879,423
-0.04(-2.21%)
May 25, 2004
1.857
1.909
1.814
1.909
394,834
+0.06(+3.50%)
May 24, 2004
1.835
1.880
1.826
1.845
289,384
+0.03(+1.57%)
May 21, 2004
1.814
1.845
1.795
1.816
196,813
+0.01(+0.83%)
May 20, 2004
1.788
1.857
1.783
1.801
508,334
+0.03(+1.47%)
May 19, 2004
1.762
1.831
1.762
1.775
592,051
+0.01(+0.78%)
May 18, 2004
1.739
1.783
1.739
1.762
273,687
+0.03(+2.01%)
May 17, 2004
1.758
1.781
1.721
1.727
295,019
-0.04(-2.46%)
May 14, 2004
1.845
1.845
1.758
1.770
316,753
-0.02(-1.18%)
May 13, 2004
1.796
1.817
1.764
1.791
270,870
+0.01(+0.42%)
May 12, 2004
1.832
1.832
1.680
1.784
783,230
-0.04(-2.18%)
May 11, 2004
1.764
1.845
1.759
1.824
695,891
+0.08(+4.86%)
May 10, 2004
1.768
1.774
1.727
1.739
1,458,192
-0.09(-4.70%)
May 07, 2004
1.916
1.967
1.783
1.825
397,652
-0.10(-5.35%)
May 06, 2004
1.906
1.985
1.902
1.928
677,779
+0.03(+1.50%)
May 05, 2004
1.890
1.912
1.863
1.899
1,105,215
+0.03(+1.53%)
May 04, 2004
1.931
1.938
1.814
1.871
1,320,946
-0.05(-2.46%)
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.