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
Apple
(NQ:
AAPL
)
169.30
-0.59 (-0.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2005
1.314
1.338
1.275
1.286
667,514,752
-0.03(-2.63%)
Jul 28, 2005
1.322
1.327
1.306
1.321
301,755,904
-0.01(-0.43%)
Jul 27, 2005
1.322
1.329
1.287
1.327
336,122,592
+0.01(+0.83%)
Jul 26, 2005
1.327
1.330
1.308
1.316
318,976,800
-0.01(-0.41%)
Jul 25, 2005
1.327
1.335
1.319
1.321
349,630,656
-0.01(-0.43%)
Jul 22, 2005
1.310
1.327
1.309
1.327
357,415,968
+0.02(+1.64%)
Jul 21, 2005
1.318
1.328
1.294
1.306
480,466,176
-0.01(-0.78%)
Jul 20, 2005
1.293
1.321
1.286
1.316
539,732,800
+0.01(+1.02%)
Jul 19, 2005
1.252
1.304
1.239
1.303
796,201,408
+0.05(+4.10%)
Jul 18, 2005
1.249
1.270
1.248
1.251
695,693,504
-0.00(-0.14%)
Jul 15, 2005
1.236
1.254
1.220
1.253
814,913,344
+0.02(+1.96%)
Jul 14, 2005
1.230
1.267
1.213
1.229
2,482,424,832
+0.07(+6.26%)
Jul 13, 2005
1.155
1.161
1.143
1.157
926,657,472
+0.00(+0.29%)
Jul 12, 2005
1.153
1.158
1.143
1.153
459,898,528
+0.00(+0.37%)
Jul 11, 2005
1.157
1.166
1.139
1.149
468,925,184
-0.00(-0.39%)
Jul 08, 2005
1.142
1.155
1.130
1.154
344,461,728
+0.02(+1.65%)
Jul 07, 2005
1.110
1.139
1.110
1.135
455,057,824
+0.01(+0.64%)
Jul 06, 2005
1.137
1.151
1.122
1.128
472,791,232
-0.02(-1.55%)
Jul 05, 2005
1.104
1.151
1.101
1.145
539,765,504
+0.04(+4.05%)
Jul 01, 2005
1.111
1.115
1.094
1.101
297,025,216
-0.01(-0.84%)
Jun 30, 2005
1.104
1.121
1.095
1.110
494,898,048
+0.01(+1.21%)
Jun 29, 2005
1.123
1.125
1.089
1.097
538,534,784
-0.03(-2.52%)
Jun 28, 2005
1.131
1.134
1.121
1.125
416,361,024
+0.01(+0.57%)
Jun 27, 2005
1.111
1.149
1.106
1.119
712,410,176
-0.02(-1.75%)
Jun 24, 2005
1.179
1.180
1.136
1.139
542,717,120
-0.03(-2.91%)
Jun 23, 2005
1.171
1.200
1.166
1.173
798,947,456
+0.01(+0.88%)
Jun 22, 2005
1.154
1.164
1.150
1.163
508,750,048
+0.02(+1.82%)
Jun 21, 2005
1.138
1.152
1.127
1.142
439,492,160
+0.01(+0.66%)
Jun 20, 2005
1.142
1.149
1.129
1.134
385,222,560
-0.02(-1.83%)
Jun 17, 2005
1.160
1.162
1.141
1.155
712,159,936
+0.01(+0.87%)
Jun 16, 2005
1.122
1.148
1.110
1.145
656,342,528
+0.03(+2.29%)
Jun 15, 2005
1.112
1.125
1.095
1.120
671,054,016
+0.03(+3.14%)
Jun 14, 2005
1.083
1.090
1.078
1.086
414,520,512
+0.00(+0.28%)
Jun 13, 2005
1.082
1.104
1.080
1.083
516,301,856
+0.00(+0.25%)
Jun 10, 2005
1.128
1.128
1.071
1.080
804,294,400
-0.06(-4.89%)
Jun 09, 2005
1.116
1.144
1.110
1.135
462,536,288
+0.02(+1.98%)
Jun 08, 2005
1.105
1.123
1.103
1.113
489,415,840
+0.01(+1.04%)
Jun 07, 2005
1.134
1.138
1.099
1.102
884,632,640
-0.04(-3.64%)
Jun 06, 2005
1.156
1.165
1.133
1.144
961,884,992
-0.01(-0.84%)
Jun 03, 2005
1.151
1.164
1.139
1.153
1,133,838,848
-0.05(-4.49%)
Jun 02, 2005
1.208
1.216
1.194
1.208
443,276,512
-0.01(-0.65%)
Jun 01, 2005
1.203
1.229
1.202
1.215
538,894,400
+0.02(+1.36%)
May 31, 2005
1.226
1.229
1.194
1.199
479,759,072
-0.02(-1.97%)
May 27, 2005
1.226
1.230
1.207
1.223
374,314,208
-0.01(-0.44%)
May 26, 2005
1.205
1.235
1.170
1.229
622,692,352
+0.03(+2.41%)
May 25, 2005
1.191
1.205
1.186
1.200
491,889,440
+0.00(+0.20%)
May 24, 2005
1.190
1.206
1.177
1.197
703,979,648
-0.00(-0.15%)
May 23, 2005
1.142
1.203
1.142
1.199
1,236,624,384
+0.07(+5.89%)
May 20, 2005
1.123
1.135
1.122
1.132
536,516,864
+0.00(+0.00%)
May 19, 2005
1.079
1.136
1.079
1.132
941,212,544
+0.05(+4.77%)
May 18, 2005
1.071
1.133
1.055
1.081
754,226,048
+0.01(+1.36%)
May 17, 2005
1.060
1.069
1.042
1.066
698,926,080
-0.01(-0.53%)
May 16, 2005
1.042
1.077
1.041
1.072
565,466,240
+0.02(+2.24%)
May 13, 2005
1.031
1.063
1.028
1.049
835,238,272
+0.02(+1.87%)
May 12, 2005
1.068
1.073
1.025
1.029
1,150,034,048
-0.04(-4.16%)
May 11, 2005
1.062
1.076
0.9986
1.074
2,429,256,192
-0.02(-2.22%)
May 10, 2005
1.108
1.123
1.096
1.098
531,516,032
-0.02(-1.49%)
May 09, 2005
1.124
1.129
1.108
1.115
421,251,584
-0.01(-0.73%)
May 06, 2005
1.113
1.126
1.110
1.123
386,736,224
+0.02(+1.53%)
May 05, 2005
1.123
1.124
1.100
1.106
459,326,944
-0.01(-1.26%)
May 04, 2005
1.089
1.122
1.089
1.120
543,779,776
+0.03(+2.60%)
May 03, 2005
1.098
1.108
1.087
1.092
588,651,008
-0.01(-0.60%)
May 02, 2005
1.092
1.105
1.086
1.099
552,107,264
+0.01(+1.03%)
Apr 29, 2005
1.090
1.093
1.062
1.088
796,114,560
+0.02(+1.46%)
Apr 28, 2005
1.094
1.096
1.063
1.072
683,601,152
-0.01(-1.14%)
Apr 27, 2005
1.082
1.097
1.071
1.084
727,800,832
-0.01(-0.66%)
Apr 26, 2005
1.109
1.131
1.089
1.091
964,068,608
-0.02(-2.14%)
Apr 25, 2005
1.101
1.117
1.089
1.115
885,303,808
+0.04(+4.17%)
Apr 22, 2005
1.111
1.116
1.053
1.071
994,464,448
-0.05(-4.52%)
Apr 21, 2005
1.098
1.122
1.083
1.121
904,675,776
+0.05(+4.70%)
Apr 20, 2005
1.136
1.138
1.069
1.071
1,132,280,832
-0.05(-4.26%)
Apr 19, 2005
1.104
1.129
1.082
1.119
1,287,589,888
+0.04(+4.13%)
Apr 18, 2005
1.056
1.095
1.025
1.074
1,572,153,344
+0.01(+0.76%)
Apr 15, 2005
1.104
1.123
1.064
1.066
2,049,053,824
-0.06(-5.13%)
Apr 14, 2005
1.170
1.206
1.111
1.124
3,267,257,856
-0.11(-9.21%)
Apr 13, 2005
1.295
1.297
1.218
1.238
1,690,105,856
-0.05(-3.80%)
Apr 12, 2005
1.281
1.303
1.267
1.287
1,164,491,136
+0.02(+1.77%)
Apr 11, 2005
1.332
1.335
1.264
1.264
975,897,088
-0.05(-4.16%)
Apr 08, 2005
1.318
1.341
1.313
1.319
770,281,280
+0.01(+0.41%)
Apr 07, 2005
1.277
1.319
1.274
1.314
601,515,968
+0.04(+2.91%)
Apr 06, 2005
1.279
1.291
1.271
1.277
492,304,608
+0.01(+1.05%)
Apr 05, 2005
1.243
1.274
1.239
1.263
661,478,528
+0.02(+1.95%)
Apr 04, 2005
1.236
1.246
1.211
1.239
687,122,944
+0.01(+0.49%)
Apr 01, 2005
1.269
1.272
1.224
1.233
761,011,840
-0.02(-1.87%)
Mar 31, 2005
1.280
1.282
1.254
1.257
754,298,176
-0.03(-2.64%)
Mar 30, 2005
1.269
1.291
1.261
1.291
468,685,024
+0.03(+2.52%)
Mar 29, 2005
1.284
1.292
1.252
1.259
548,413,376
-0.02(-1.83%)
Mar 28, 2005
1.289
1.296
1.281
1.283
328,830,208
+0.00(+0.07%)
Mar 24, 2005
1.294
1.297
1.282
1.282
418,329,536
-0.00(-0.12%)
Mar 23, 2005
1.280
1.309
1.267
1.283
723,183,232
-0.01(-0.65%)
Mar 22, 2005
1.318
1.326
1.287
1.292
653,471,232
-0.03(-1.99%)
Mar 21, 2005
1.306
1.326
1.293
1.318
640,957,120
+0.02(+1.72%)
Mar 18, 2005
1.307
1.310
1.282
1.296
1,156,765,440
+0.02(+1.68%)
Mar 17, 2005
1.253
1.293
1.246
1.274
950,901,632
+0.03(+2.60%)
Mar 16, 2005
1.243
1.276
1.230
1.242
829,049,152
+0.01(+0.54%)
Mar 15, 2005
1.226
1.241
1.214
1.235
606,692,288
+0.02(+1.59%)
Mar 14, 2005
1.222
1.230
1.192
1.216
716,560,768
+0.00(+0.12%)
Mar 11, 2005
1.213
1.224
1.200
1.215
749,392,640
+0.01(+1.10%)
Mar 10, 2005
1.192
1.214
1.179
1.201
920,608,064
+0.01(+1.22%)
Mar 09, 2005
1.196
1.215
1.171
1.187
1,566,152,704
-0.04(-2.91%)
Mar 08, 2005
1.264
1.272
1.209
1.222
1,209,623,296
-0.07(-5.19%)
Mar 07, 2005
1.291
1.304
1.277
1.289
534,099,392
-0.00(-0.14%)
Mar 04, 2005
1.290
1.297
1.262
1.291
895,976,256
+0.03(+2.44%)
Mar 03, 2005
1.338
1.339
1.243
1.260
1,672,951,808
-0.07(-5.28%)
Mar 02, 2005
1.335
1.354
1.329
1.331
542,926,336
-0.01(-0.85%)
Mar 01, 2005
1.357
1.360
1.332
1.342
555,889,472
-0.01(-0.80%)
Feb 28, 2005
1.348
1.361
1.326
1.353
773,396,864
+0.68(+101.64%)
Feb 25, 2005
0.6757
0.6779
0.6649
0.6710
1,084,647,552
+0.00(+0.07%)
Feb 24, 2005
0.6671
0.6734
0.6615
0.6705
1,806,951,936
+0.01(+0.79%)
Feb 23, 2005
0.6539
0.6669
0.6450
0.6652
1,593,649,024
+0.02(+3.45%)
Feb 22, 2005
0.6507
0.6658
0.6431
0.6431
1,444,919,936
-0.01(-1.75%)
Feb 18, 2005
0.6615
0.6625
0.6503
0.6545
1,378,470,144
-0.01(-1.14%)
Feb 17, 2005
0.6835
0.6852
0.6594
0.6621
1,801,714,816
-0.02(-2.57%)
Feb 16, 2005
0.6646
0.6801
0.6586
0.6796
1,942,310,528
+0.01(+1.95%)
Feb 15, 2005
0.6534
0.6716
0.6484
0.6666
2,751,372,288
+0.03(+4.47%)
Feb 14, 2005
0.6238
0.6393
0.6186
0.6381
1,506,927,616
+0.03(+4.21%)
Feb 11, 2005
0.6021
0.6165
0.5952
0.6123
1,424,151,424
+0.02(+3.64%)
Feb 10, 2005
0.5935
0.5978
0.5780
0.5908
1,295,096,576
-0.00(-0.48%)
Feb 09, 2005
0.6110
0.6182
0.5889
0.5937
1,414,030,848
-0.02(-2.67%)
Feb 08, 2005
0.5962
0.6136
0.5941
0.6100
1,054,365,056
+0.01(+2.48%)
Feb 07, 2005
0.5951
0.5983
0.5843
0.5952
623,350,592
+0.00(+0.13%)
Feb 04, 2005
0.5871
0.5951
0.5846
0.5944
667,505,152
+0.01(+1.32%)
Feb 03, 2005
0.5964
0.5989
0.5831
0.5867
867,990,976
-0.01(-2.29%)
Feb 02, 2005
0.5877
0.6025
0.5858
0.6004
1,213,295,232
+0.02(+2.71%)
Feb 01, 2005
0.5809
0.5864
0.5774
0.5846
805,060,288
+0.00(+0.82%)
Jan 31, 2005
0.5623
0.5873
0.5618
0.5798
1,994,709,888
+0.02(+3.95%)
Jan 28, 2005
0.5475
0.5578
0.5462
0.5578
949,922,816
+0.01(+1.84%)
Jan 27, 2005
0.5441
0.5498
0.5395
0.5477
588,252,160
+0.00(+0.54%)
Jan 26, 2005
0.5480
0.5485
0.5370
0.5448
881,553,088
+0.00(+0.28%)
Jan 25, 2005
0.5384
0.5492
0.5349
0.5432
1,149,032,704
+0.01(+1.82%)
Jan 24, 2005
0.5352
0.5412
0.5319
0.5335
999,095,488
+0.00(+0.38%)
Jan 21, 2005
0.5370
0.5399
0.5278
0.5315
1,080,175,616
+0.00(+0.04%)
Jan 20, 2005
0.5252
0.5374
0.5238
0.5313
1,084,182,784
+0.00(+0.83%)
Jan 19, 2005
0.5315
0.5388
0.5259
0.5269
896,672,448
-0.01(-1.09%)
Jan 18, 2005
0.5258
0.5331
0.5218
0.5327
1,193,227,776
+0.00(+0.64%)
Jan 14, 2005
0.5293
0.5408
0.5217
0.5293
2,097,651,584
+0.00(+0.57%)
Jan 13, 2005
0.5553
0.5611
0.5258
0.5263
3,753,454,336
+0.03(+6.63%)
Jan 12, 2005
0.4927
0.4969
0.4773
0.4936
2,403,874,816
+0.01(+1.39%)
Jan 11, 2005
0.5147
0.5214
0.4836
0.4868
3,098,001,664
-0.03(-6.38%)
Jan 10, 2005
0.5270
0.5331
0.5118
0.5199
2,056,970,368
-0.00(-0.42%)
Jan 07, 2005
0.4901
0.5250
0.4882
0.5221
2,647,517,952
+0.04(+7.28%)
Jan 06, 2005
0.4877
0.4894
0.4775
0.4867
835,889,728
+0.00(+0.08%)
Jan 05, 2005
0.4852
0.4920
0.4829
0.4863
806,241,408
+0.00(+0.88%)
Jan 04, 2005
0.4810
0.4936
0.4748
0.4821
1,300,307,200
+0.00(+1.03%)
Jan 03, 2005
0.4884
0.4909
0.4720
0.4772
821,132,608
-0.01(-1.72%)
Dec 31, 2004
0.4893
0.4901
0.4828
0.4856
325,397,792
-0.00(-0.62%)
Dec 30, 2004
0.4887
0.4903
0.4842
0.4886
410,498,976
+0.00(+0.56%)
Dec 29, 2004
0.4810
0.4899
0.4793
0.4859
532,630,080
+0.00(+0.41%)
Dec 28, 2004
0.4773
0.4844
0.4678
0.4839
724,795,776
+0.01(+1.61%)
Dec 27, 2004
0.4882
0.4912
0.4741
0.4762
663,242,816
-0.01(-1.33%)
Dec 23, 2004
0.4807
0.4844
0.4795
0.4826
291,252,544
+0.00(+0.41%)
Dec 22, 2004
0.4839
0.4853
0.4780
0.4807
670,490,944
+0.00(+0.09%)
Dec 21, 2004
0.4792
0.4808
0.4645
0.4802
1,262,578,432
+0.01(+1.55%)
Dec 20, 2004
0.4937
0.4976
0.4657
0.4729
1,383,555,712
-0.02(-3.49%)
Dec 17, 2004
0.5039
0.5055
0.4893
0.4900
982,466,688
-0.01(-2.41%)
Dec 16, 2004
0.4994
0.5089
0.4980
0.5021
1,334,781,440
+0.01(+2.05%)
Dec 15, 2004
0.4919
0.4936
0.4875
0.4921
472,071,840
-0.00(-0.05%)
Dec 14, 2004
0.4926
0.4967
0.4902
0.4923
492,914,432
+0.00(+0.59%)
Dec 13, 2004
0.4957
0.4969
0.4871
0.4894
468,218,976
-0.00(-0.37%)
Dec 10, 2004
0.4903
0.4980
0.4878
0.4912
918,891,136
+0.01(+1.81%)
Dec 09, 2004
0.4731
0.4856
0.4680
0.4825
881,125,120
+0.01(+1.12%)
Dec 08, 2004
0.4756
0.4858
0.4678
0.4771
826,389,312
+0.00(+0.62%)
Dec 07, 2004
0.4971
0.5031
0.4717
0.4742
1,255,177,728
-0.02(-4.39%)
Dec 06, 2004
0.4844
0.4994
0.4746
0.4960
1,478,670,336
+0.02(+4.95%)
Dec 03, 2004
0.4868
0.4901
0.4656
0.4726
1,468,378,368
-0.02(-3.88%)
Dec 02, 2004
0.4986
0.5044
0.4875
0.4917
1,171,741,056
-0.02(-3.81%)
Dec 01, 2004
0.5111
0.5123
0.4997
0.5111
948,964,736
+0.01(+1.10%)
Nov 30, 2004
0.5187
0.5187
0.5055
0.5055
1,219,633,280
-0.01(-2.03%)
Nov 29, 2004
0.5202
0.5245
0.5083
0.5160
2,031,241,088
+0.03(+6.03%)
Nov 26, 2004
0.4927
0.4958
0.4851
0.4867
651,611,264
+0.00(+0.78%)
Nov 24, 2004
0.4651
0.4916
0.4641
0.4829
1,648,083,584
+0.02(+4.54%)
Nov 23, 2004
0.4697
0.4709
0.4603
0.4620
1,079,471,360
-0.00(-0.13%)
Nov 22, 2004
0.4375
0.4825
0.4366
0.4626
3,044,418,048
+0.05(+11.20%)
Nov 19, 2004
0.4184
0.4291
0.4109
0.4160
906,841,856
-0.00(-0.40%)
Nov 18, 2004
0.4094
0.4181
0.4093
0.4176
545,621,056
+0.00(+0.89%)
Nov 17, 2004
0.4161
0.4181
0.4088
0.4139
472,211,104
-0.00(-0.06%)
Nov 16, 2004
0.4159
0.4162
0.4108
0.4142
349,589,248
-0.00(-0.55%)
Nov 15, 2004
0.4153
0.4182
0.4097
0.4165
445,526,208
-0.00(-0.47%)
Nov 12, 2004
0.4148
0.4199
0.4135
0.4185
468,742,848
+0.00(+0.36%)
Nov 11, 2004
0.4143
0.4179
0.4089
0.4170
483,961,984
+0.00(+1.00%)
Nov 10, 2004
0.4068
0.4176
0.4065
0.4128
602,850,304
+0.01(+1.30%)
Nov 09, 2004
0.4087
0.4113
0.4025
0.4075
564,368,128
-0.00(-0.61%)
Nov 08, 2004
0.4092
0.4181
0.4061
0.4100
624,329,536
-0.00(-0.62%)
Nov 05, 2004
0.4139
0.4147
0.3924
0.4126
1,427,389,440
+0.00(+0.50%)
Nov 04, 2004
0.4149
0.4188
0.4099
0.4105
1,100,234,368
-0.01(-1.55%)
Nov 03, 2004
0.4105
0.4231
0.4071
0.4170
1,426,069,760
+0.01(+3.38%)
Nov 02, 2004
0.3953
0.4078
0.3951
0.4034
864,699,072
+0.01(+2.00%)
Nov 01, 2004
0.3958
0.4016
0.3924
0.3955
714,119,168
+0.00(+0.10%)
Oct 29, 2004
0.3918
0.4011
0.3906
0.3951
959,992,768
+0.00(+0.40%)
Oct 28, 2004
0.3768
0.3937
0.3732
0.3935
1,023,508,672
+0.01(+3.76%)
Oct 27, 2004
0.3669
0.3817
0.3632
0.3793
1,415,830,912
+0.02(+4.86%)
Oct 26, 2004
0.3578
0.3623
0.3541
0.3617
704,138,816
+0.00(+0.88%)
Oct 25, 2004
0.3559
0.3607
0.3549
0.3585
464,969,568
+0.00(+0.30%)
Oct 22, 2004
0.3574
0.3594
0.3545
0.3575
573,539,392
-0.00(-1.11%)
Oct 21, 2004
0.3592
0.3629
0.3571
0.3615
858,903,232
+0.00(+0.99%)
Oct 20, 2004
0.3551
0.3589
0.3517
0.3579
729,477,568
+0.00(+0.11%)
Oct 19, 2004
0.3627
0.3646
0.3567
0.3575
951,007,168
-0.00(-0.69%)
Oct 18, 2004
0.3377
0.3600
0.3370
0.3600
1,424,869,504
+0.02(+4.95%)
Oct 15, 2004
0.3384
0.3439
0.3332
0.3431
1,217,371,904
+0.00(+1.16%)
Oct 14, 2004
0.3244
0.3449
0.3208
0.3391
3,279,343,104
+0.04(+13.16%)
Oct 13, 2004
0.2927
0.2998
0.2921
0.2997
1,421,334,912
+0.01(+3.81%)
Oct 12, 2004
0.2903
0.2909
0.2839
0.2887
545,495,040
-0.00(-0.78%)
Oct 11, 2004
0.2925
0.2945
0.2880
0.2910
383,562,080
-0.00(-1.20%)
Oct 08, 2004
0.2982
0.2999
0.2928
0.2945
425,505,920
-0.00(-1.41%)
Oct 07, 2004
0.3057
0.3086
0.2975
0.2987
505,308,576
-0.01(-2.51%)
Oct 06, 2004
0.2978
0.3073
0.2976
0.3064
528,704,256
+0.01(+3.23%)
Oct 05, 2004
0.2907
0.2991
0.2895
0.2968
481,302,784
+0.00(+1.50%)
Oct 04, 2004
0.2954
0.2954
0.2922
0.2925
680,371,776
+0.00(+0.31%)
Oct 01, 2004
0.2950
0.2955
0.2909
0.2916
551,377,152
-0.00(-0.21%)
Sep 30, 2004
0.2941
0.2961
0.2899
0.2922
503,385,472
+0.00(+0.18%)
Sep 29, 2004
0.2860
0.2930
0.2852
0.2916
323,912,352
+0.00(+1.68%)
Sep 28, 2004
0.2827
0.2887
0.2824
0.2868
418,231,232
+0.00(+1.36%)
Sep 27, 2004
0.2787
0.2864
0.2777
0.2830
470,944,480
+0.00(+0.64%)
Sep 24, 2004
0.2820
0.2865
0.2801
0.2812
437,535,328
+0.00(+0.05%)
Sep 23, 2004
0.2793
0.2827
0.2784
0.2810
470,692,480
+0.00(+0.95%)
Sep 22, 2004
0.2873
0.2876
0.2775
0.2784
475,785,440
-0.01(-2.87%)
Sep 21, 2004
0.2843
0.2931
0.2824
0.2866
457,999,936
+0.00(+0.80%)
Sep 20, 2004
0.2782
0.2864
0.2780
0.2843
290,191,520
+0.00(+1.53%)
Sep 17, 2004
0.2756
0.2818
0.2745
0.2800
608,062,656
+0.01(+2.17%)
Sep 16, 2004
0.2654
0.2772
0.2645
0.2741
594,369,280
+0.01(+3.27%)
Sep 15, 2004
0.2654
0.2675
0.2624
0.2654
276,199,200
-0.00(-0.82%)
Sep 14, 2004
0.2662
0.2680
0.2622
0.2676
305,291,296
-0.00(-0.28%)
Sep 13, 2004
0.2704
0.2720
0.2663
0.2683
333,985,504
-0.00(-0.78%)
Sep 10, 2004
0.2691
0.2732
0.2674
0.2705
385,491,840
+0.00(+0.48%)
Sep 09, 2004
0.2722
0.2737
0.2660
0.2692
546,443,328
-0.00(-1.79%)
Sep 08, 2004
0.2692
0.2757
0.2690
0.2741
406,719,072
+0.00(+1.65%)
Sep 07, 2004
0.2669
0.2729
0.2656
0.2696
355,703,456
+0.00(+1.50%)
Sep 03, 2004
0.2641
0.2708
0.2640
0.2656
347,553,408
-0.00(-1.21%)
Sep 02, 2004
0.2677
0.2700
0.2626
0.2689
481,276,256
-0.00(-0.56%)
Sep 01, 2004
0.2586
0.2714
0.2578
0.2704
611,040,128
+0.01(+3.97%)
Aug 31, 2004
0.2569
0.2635
0.2564
0.2600
448,278,240
+0.00(+1.08%)
Aug 30, 2004
0.2565
0.2618
0.2561
0.2573
258,327,472
-0.00(-0.67%)
Aug 27, 2004
0.2610
0.2621
0.2564
0.2590
460,533,152
-0.00(-0.89%)
Aug 26, 2004
0.2500
0.2653
0.2469
0.2613
1,132,204,416
+0.01(+4.87%)
Aug 25, 2004
0.2406
0.2499
0.2392
0.2492
598,984,192
+0.01(+3.44%)
Aug 24, 2004
0.2357
0.2409
0.2352
0.2409
443,039,424
+0.01(+2.80%)
Aug 23, 2004
0.2322
0.2358
0.2307
0.2343
301,557,792
+0.00(+0.91%)
Aug 20, 2004
0.2319
0.2337
0.2299
0.2322
375,120,288
+0.00(+0.29%)
Aug 19, 2004
0.2376
0.2402
0.2289
0.2315
460,586,176
-0.01(-3.25%)
Aug 18, 2004
0.2300
0.2401
0.2299
0.2393
431,732,832
+0.01(+2.82%)
Aug 17, 2004
0.2307
0.2347
0.2288
0.2328
382,520,960
+0.00(+0.29%)
Aug 16, 2004
0.2328
0.2392
0.2310
0.2321
516,024,960
-0.00(-0.19%)
Aug 13, 2004
0.2312
0.2358
0.2292
0.2325
388,462,720
+0.00(+1.55%)
Aug 12, 2004
0.2303
0.2326
0.2283
0.2290
267,883,376
-0.00(-2.06%)
Aug 11, 2004
0.2345
0.2347
0.2282
0.2338
381,804,768
-0.00(-1.62%)
Aug 10, 2004
0.2291
0.2378
0.2288
0.2377
415,983,168
+0.01(+4.03%)
Aug 09, 2004
0.2251
0.2296
0.2248
0.2285
344,410,112
+0.00(+1.75%)
Aug 06, 2004
0.2330
0.2345
0.2239
0.2245
583,062,144
-0.01(-5.13%)
Aug 05, 2004
0.2394
0.2435
0.2356
0.2367
289,548,256
-0.00(-1.26%)
Aug 04, 2004
0.2352
0.2422
0.2350
0.2397
327,559,648
+0.00(+1.60%)
Aug 03, 2004
0.2375
0.2392
0.2349
0.2359
250,064,704
-0.00(-0.92%)
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.