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
Agnico-Eagle Mines
(NY:
AEM
)
65.24
+1.44 (+2.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2005
7.871
7.883
7.803
7.852
526,800
-0.04(-0.55%)
Jan 28, 2005
8.044
8.044
7.865
7.896
457,523
-0.06(-0.70%)
Jan 27, 2005
7.846
7.970
7.803
7.951
980,268
+0.05(+0.62%)
Jan 26, 2005
7.933
8.074
7.871
7.902
581,314
+0.06(+0.79%)
Jan 25, 2005
8.068
8.068
7.840
7.840
1,144,944
-0.27(-3.34%)
Jan 24, 2005
8.124
8.272
8.068
8.111
828,571
-0.05(-0.60%)
Jan 21, 2005
7.939
8.173
7.939
8.161
1,103,897
+0.23(+2.95%)
Jan 20, 2005
7.877
7.963
7.828
7.926
616,196
-0.01(-0.08%)
Jan 19, 2005
8.228
8.228
7.846
7.933
608,733
+0.02(+0.31%)
Jan 18, 2005
7.865
7.957
7.803
7.908
695,533
+0.09(+1.10%)
Jan 14, 2005
7.859
7.883
7.791
7.822
869,456
-0.11(-1.40%)
Jan 13, 2005
7.963
7.963
7.883
7.933
891,684
-0.10(-1.30%)
Jan 12, 2005
8.222
8.259
8.037
8.037
960,637
-0.06(-0.69%)
Jan 11, 2005
8.025
8.117
8.000
8.093
982,215
+0.14(+1.70%)
Jan 10, 2005
7.896
8.037
7.883
7.957
583,748
+0.10(+1.33%)
Jan 07, 2005
8.013
8.068
7.852
7.852
999,575
-0.09(-1.09%)
Jan 06, 2005
8.007
8.007
7.865
7.939
1,087,348
-0.06(-0.77%)
Jan 05, 2005
8.117
8.167
7.957
8.000
1,287,068
-0.12(-1.52%)
Jan 04, 2005
8.167
8.228
8.037
8.124
1,348,396
-0.11(-1.35%)
Jan 03, 2005
8.407
8.407
8.179
8.235
823,055
-0.24(-2.84%)
Dec 31, 2004
8.487
8.549
8.426
8.475
395,871
+0.05(+0.59%)
Dec 30, 2004
8.463
8.524
8.426
8.426
810,076
-0.04(-0.44%)
Dec 29, 2004
8.475
8.518
8.111
8.463
956,094
-0.09(-1.01%)
Dec 28, 2004
8.672
8.678
8.481
8.549
571,579
-0.08(-0.93%)
Dec 27, 2004
8.598
8.691
8.561
8.629
480,237
+0.07(+0.86%)
Dec 23, 2004
8.592
8.685
8.549
8.555
864,265
+0.01(+0.07%)
Dec 22, 2004
8.426
8.567
8.389
8.549
1,163,115
+0.12(+1.46%)
Dec 21, 2004
8.346
8.463
8.339
8.426
888,601
+0.05(+0.59%)
Dec 20, 2004
8.438
8.530
8.364
8.376
585,208
-0.01(-0.07%)
Dec 17, 2004
8.302
8.500
8.272
8.383
1,307,186
+0.09(+1.12%)
Dec 16, 2004
8.475
8.475
8.241
8.290
2,175,021
-0.14(-1.68%)
Dec 15, 2004
8.567
8.592
8.407
8.432
1,172,201
-0.05(-0.58%)
Dec 14, 2004
8.493
8.493
8.296
8.481
1,426,759
-0.06(-0.65%)
Dec 13, 2004
8.493
8.598
8.456
8.537
1,002,982
+0.08(+0.95%)
Dec 10, 2004
8.493
8.672
8.450
8.456
856,964
-0.10(-1.15%)
Dec 09, 2004
8.537
8.617
8.383
8.555
1,476,243
+0.02(+0.22%)
Dec 08, 2004
8.444
8.580
8.198
8.537
3,176,867
-0.25(-2.81%)
Dec 07, 2004
8.993
9.067
8.783
8.783
1,018,070
-0.21(-2.33%)
Dec 06, 2004
9.079
9.079
8.857
8.993
1,409,399
-0.08(-0.88%)
Dec 03, 2004
9.134
9.369
9.042
9.073
2,100,065
-0.09(-1.01%)
Dec 02, 2004
9.523
9.640
9.061
9.165
2,101,363
-0.41(-4.25%)
Dec 01, 2004
9.695
9.788
9.560
9.572
858,748
-0.12(-1.21%)
Nov 30, 2004
9.979
10.02
9.646
9.689
1,130,829
-0.25(-2.48%)
Nov 29, 2004
9.936
10.13
9.923
9.936
1,187,289
+0.01(+0.06%)
Nov 26, 2004
9.831
10.00
9.782
9.930
578,231
+0.22(+2.22%)
Nov 24, 2004
9.886
9.948
9.683
9.714
1,159,383
-0.09(-0.94%)
Nov 23, 2004
9.973
10.01
9.794
9.806
657,892
-0.17(-1.67%)
Nov 22, 2004
9.985
10.05
9.923
9.973
672,656
+0.00(+0.00%)
Nov 19, 2004
10.02
10.10
9.874
9.973
1,081,669
+0.09(+0.87%)
Nov 18, 2004
10.09
10.15
9.763
9.886
1,066,743
-0.30(-2.91%)
Nov 17, 2004
10.26
10.31
10.08
10.18
1,199,944
+0.15(+1.54%)
Nov 16, 2004
10.03
10.19
9.985
10.03
1,608,308
+0.18(+1.81%)
Nov 15, 2004
10.10
10.16
9.775
9.849
1,175,283
-0.19(-1.90%)
Nov 12, 2004
9.812
10.09
9.812
10.04
1,483,544
+0.28(+2.84%)
Nov 11, 2004
9.794
9.862
9.646
9.763
565,414
+0.01(+0.06%)
Nov 10, 2004
9.720
9.794
9.628
9.757
807,804
+0.01(+0.13%)
Nov 09, 2004
9.757
9.843
9.578
9.745
3,232,841
+0.12(+1.22%)
Nov 08, 2004
9.880
9.973
9.628
9.628
2,033,870
-0.35(-3.46%)
Nov 05, 2004
9.615
10.02
9.615
9.973
1,387,983
+0.27(+2.80%)
Nov 04, 2004
9.702
9.763
9.603
9.702
1,326,169
+0.21(+2.21%)
Nov 03, 2004
9.227
9.492
9.227
9.492
789,471
+0.38(+4.19%)
Nov 02, 2004
9.202
9.239
8.832
9.110
2,356,408
-0.09(-0.94%)
Nov 01, 2004
9.584
9.584
9.196
9.196
1,003,144
-0.33(-3.43%)
Oct 29, 2004
9.424
9.541
9.282
9.523
1,674,178
+0.12(+1.31%)
Oct 28, 2004
9.504
9.726
9.393
9.400
1,301,832
-0.08(-0.85%)
Oct 27, 2004
9.671
9.782
9.430
9.480
1,211,463
-0.15(-1.60%)
Oct 26, 2004
9.591
9.671
9.307
9.634
1,839,990
+0.04(+0.45%)
Oct 25, 2004
9.239
9.591
9.239
9.591
1,959,076
+0.47(+5.14%)
Oct 22, 2004
9.116
9.215
8.950
9.122
802,775
+0.07(+0.75%)
Oct 21, 2004
9.017
9.227
8.919
9.054
1,201,891
+0.03(+0.34%)
Oct 20, 2004
8.820
9.061
8.820
9.024
1,518,588
+0.35(+4.05%)
Oct 19, 2004
8.487
8.685
8.475
8.672
1,050,032
+0.25(+2.93%)
Oct 18, 2004
8.611
8.635
8.395
8.426
825,813
-0.12(-1.44%)
Oct 15, 2004
8.352
8.592
8.352
8.549
920,400
+0.22(+2.66%)
Oct 14, 2004
8.500
8.549
8.327
8.327
1,141,699
-0.09(-1.10%)
Oct 13, 2004
8.493
8.555
8.413
8.419
1,234,177
-0.25(-2.85%)
Oct 12, 2004
8.758
8.777
8.666
8.666
767,406
-0.30(-3.37%)
Oct 11, 2004
8.925
8.968
8.765
8.968
531,668
+0.03(+0.34%)
Oct 08, 2004
8.925
9.054
8.857
8.937
1,032,834
+0.20(+2.26%)
Oct 07, 2004
8.925
8.925
8.734
8.740
680,606
-0.19(-2.14%)
Oct 06, 2004
8.820
8.931
8.758
8.931
739,825
+0.10(+1.12%)
Oct 05, 2004
8.629
8.863
8.580
8.832
1,333,307
+0.23(+2.65%)
Oct 04, 2004
8.530
8.672
8.481
8.604
736,580
-0.13(-1.48%)
Oct 01, 2004
8.802
8.802
8.660
8.734
403,334
-0.07(-0.77%)
Sep 30, 2004
8.703
8.851
8.691
8.802
1,909,430
+0.20(+2.37%)
Sep 29, 2004
8.629
8.691
8.475
8.598
993,572
+0.03(+0.36%)
Sep 28, 2004
8.512
8.598
8.487
8.567
767,730
+0.14(+1.61%)
Sep 27, 2004
8.419
8.506
8.339
8.432
649,293
-0.01(-0.15%)
Sep 24, 2004
8.500
8.537
8.432
8.444
498,246
-0.09(-1.08%)
Sep 23, 2004
8.383
8.580
8.376
8.537
1,070,475
+0.25(+3.05%)
Sep 22, 2004
8.315
8.395
8.247
8.284
711,270
-0.08(-0.96%)
Sep 21, 2004
8.210
8.370
8.210
8.364
934,840
+0.27(+3.27%)
Sep 20, 2004
7.951
8.136
7.951
8.099
481,210
+0.14(+1.78%)
Sep 17, 2004
8.099
8.179
7.957
7.957
908,232
-0.19(-2.34%)
Sep 16, 2004
8.216
8.265
8.124
8.148
337,464
-0.02(-0.23%)
Sep 15, 2004
8.130
8.235
8.111
8.167
499,219
-0.02(-0.30%)
Sep 14, 2004
8.167
8.259
8.099
8.191
528,423
+0.07(+0.91%)
Sep 13, 2004
8.087
8.198
8.044
8.117
434,485
-0.03(-0.38%)
Sep 10, 2004
8.198
8.272
8.124
8.148
398,953
+0.02(+0.30%)
Sep 09, 2004
7.994
8.161
7.976
8.124
543,836
+0.10(+1.23%)
Sep 08, 2004
7.822
8.093
7.815
8.025
618,143
+0.08(+1.01%)
Sep 07, 2004
8.013
8.013
7.877
7.945
849,176
-0.11(-1.38%)
Sep 03, 2004
8.228
8.228
8.044
8.056
899,633
-0.23(-2.83%)
Sep 02, 2004
8.333
8.333
8.235
8.290
393,762
-0.09(-1.10%)
Sep 01, 2004
8.346
8.383
8.241
8.383
557,302
-0.01(-0.07%)
Aug 31, 2004
8.068
8.389
8.068
8.389
652,052
+0.32(+3.97%)
Aug 30, 2004
8.302
8.395
8.068
8.068
645,400
-0.14(-1.73%)
Aug 27, 2004
8.247
8.309
8.087
8.210
754,264
-0.04(-0.45%)
Aug 26, 2004
8.358
8.358
8.210
8.247
399,602
-0.09(-1.04%)
Aug 25, 2004
8.296
8.389
8.278
8.333
587,317
+0.12(+1.50%)
Aug 24, 2004
8.222
8.272
8.167
8.210
553,084
-0.09(-1.11%)
Aug 23, 2004
8.512
8.512
8.191
8.302
759,943
-0.21(-2.46%)
Aug 20, 2004
8.346
8.561
8.315
8.512
1,261,434
+0.23(+2.75%)
Aug 19, 2004
8.000
8.309
8.000
8.284
2,442,558
+0.33(+4.11%)
Aug 18, 2004
7.852
8.037
7.809
7.957
941,005
+0.10(+1.25%)
Aug 17, 2004
7.815
7.920
7.754
7.859
1,015,637
+0.03(+0.39%)
Aug 16, 2004
7.840
7.902
7.785
7.828
1,322,761
+0.03(+0.40%)
Aug 13, 2004
7.791
7.889
7.735
7.797
1,160,195
+0.07(+0.88%)
Aug 12, 2004
7.852
7.871
7.711
7.729
597,700
-0.05(-0.63%)
Aug 11, 2004
7.957
7.957
7.686
7.778
787,362
-0.18(-2.25%)
Aug 10, 2004
7.939
8.068
7.889
7.957
622,199
+0.02(+0.23%)
Aug 09, 2004
7.963
7.982
7.815
7.939
794,176
+0.02(+0.23%)
Aug 06, 2004
8.000
8.142
7.908
7.920
1,371,921
+0.12(+1.58%)
Aug 05, 2004
8.148
8.222
7.797
7.797
1,036,241
-0.33(-4.02%)
Aug 04, 2004
8.235
8.315
8.117
8.124
723,600
-0.14(-1.72%)
Aug 03, 2004
8.198
8.450
8.117
8.265
755,887
-0.09(-1.11%)
Aug 02, 2004
8.198
8.450
8.191
8.358
597,863
+0.20(+2.49%)
Jul 30, 2004
8.321
8.426
8.154
8.154
896,713
-0.09(-1.05%)
Jul 29, 2004
8.087
8.290
8.081
8.241
584,234
+0.10(+1.29%)
Jul 28, 2004
8.136
8.290
8.000
8.136
644,264
+0.04(+0.46%)
Jul 27, 2004
7.988
8.124
7.865
8.099
584,396
+0.12(+1.47%)
Jul 26, 2004
8.148
8.204
7.976
7.982
771,949
-0.14(-1.75%)
Jul 23, 2004
8.321
8.327
8.124
8.124
722,789
-0.25(-2.95%)
Jul 22, 2004
8.413
8.518
8.339
8.370
953,011
+0.00(+0.00%)
Jul 21, 2004
8.592
8.629
8.370
8.370
659,352
-0.27(-3.14%)
Jul 20, 2004
8.604
8.722
8.518
8.641
649,131
-0.06(-0.71%)
Jul 19, 2004
8.635
8.777
8.574
8.703
686,934
+0.02(+0.28%)
Jul 16, 2004
8.598
8.820
8.598
8.678
594,942
+0.10(+1.15%)
Jul 15, 2004
8.648
8.728
8.518
8.580
735,444
-0.06(-0.71%)
Jul 14, 2004
8.660
8.900
8.641
8.641
1,097,894
+0.02(+0.29%)
Jul 13, 2004
8.715
8.715
8.604
8.617
675,414
-0.20(-2.24%)
Jul 12, 2004
9.048
9.048
8.814
8.814
723,600
-0.21(-2.32%)
Jul 09, 2004
8.987
9.024
8.752
9.024
625,282
+0.06(+0.62%)
Jul 08, 2004
8.740
8.968
8.709
8.968
1,120,121
+0.29(+3.34%)
Jul 07, 2004
8.475
8.746
8.475
8.678
1,176,419
+0.28(+3.30%)
Jul 06, 2004
8.253
8.401
8.204
8.401
679,633
+0.04(+0.52%)
Jul 02, 2004
8.265
8.370
8.228
8.358
397,656
+0.18(+2.26%)
Jul 01, 2004
8.185
8.284
8.111
8.173
481,048
+0.03(+0.38%)
Jun 30, 2004
8.241
8.321
8.068
8.142
1,365,107
-0.04(-0.45%)
Jun 29, 2004
8.247
8.333
8.142
8.179
649,131
-0.20(-2.43%)
Jun 28, 2004
8.567
8.709
8.383
8.383
811,860
-0.22(-2.58%)
Jun 25, 2004
8.592
8.672
8.543
8.604
422,479
-0.02(-0.29%)
Jun 24, 2004
8.567
8.703
8.543
8.629
748,099
+0.19(+2.26%)
Jun 23, 2004
8.339
8.438
8.235
8.438
580,340
+0.10(+1.26%)
Jun 22, 2004
8.272
8.370
8.272
8.333
517,553
+0.06(+0.75%)
Jun 21, 2004
8.284
8.315
8.130
8.272
790,282
+0.04(+0.45%)
Jun 18, 2004
8.241
8.358
8.198
8.235
1,222,333
+0.12(+1.44%)
Jun 17, 2004
8.025
8.222
7.957
8.117
851,123
+0.11(+1.39%)
Jun 16, 2004
7.902
8.019
7.834
8.007
757,185
+0.03(+0.39%)
Jun 15, 2004
7.889
8.037
7.865
7.976
879,029
+0.12(+1.57%)
Jun 14, 2004
8.013
8.013
7.809
7.852
958,852
-0.16(-2.00%)
Jun 10, 2004
8.013
8.216
7.994
8.013
802,612
+0.04(+0.54%)
Jun 09, 2004
8.247
8.247
7.970
7.970
1,277,009
-0.28(-3.36%)
Jun 08, 2004
8.401
8.401
8.191
8.247
539,131
-0.15(-1.76%)
Jun 07, 2004
8.370
8.487
8.370
8.395
751,668
+0.11(+1.34%)
Jun 04, 2004
8.241
8.358
8.198
8.284
740,960
+0.09(+1.13%)
Jun 03, 2004
8.321
8.413
8.191
8.191
434,160
-0.18(-2.21%)
Jun 02, 2004
8.370
8.469
8.198
8.376
831,816
+0.01(+0.15%)
Jun 01, 2004
8.617
8.685
8.315
8.364
791,256
-0.21(-2.44%)
May 28, 2004
8.574
8.611
8.481
8.574
469,529
-0.02(-0.22%)
May 27, 2004
8.598
8.678
8.561
8.592
957,392
+0.09(+1.09%)
May 26, 2004
8.401
8.580
8.401
8.500
832,790
+0.04(+0.51%)
May 25, 2004
8.512
8.567
8.358
8.456
876,270
+0.01(+0.15%)
May 24, 2004
8.185
8.456
8.185
8.444
911,153
+0.21(+2.54%)
May 21, 2004
8.142
8.346
8.124
8.235
1,694,783
+0.17(+2.06%)
May 20, 2004
7.963
8.068
7.822
8.068
1,198,484
+0.19(+2.43%)
May 19, 2004
7.822
8.099
7.822
7.877
1,794,725
+0.11(+1.43%)
May 18, 2004
7.575
7.766
7.532
7.766
662,435
+0.20(+2.61%)
May 17, 2004
7.624
7.692
7.563
7.569
1,271,331
+0.10(+1.32%)
May 14, 2004
7.396
7.557
7.396
7.470
884,220
+0.07(+1.00%)
May 13, 2004
7.396
7.520
7.285
7.396
914,884
-0.04(-0.58%)
May 12, 2004
7.705
7.852
7.396
7.439
1,687,969
-0.14(-1.87%)
May 11, 2004
7.513
7.581
7.310
7.581
1,156,788
+0.18(+2.41%)
May 10, 2004
7.162
7.520
7.094
7.403
1,755,786
+0.20(+2.83%)
May 07, 2004
7.452
7.532
7.070
7.199
1,795,049
-0.29(-3.87%)
May 06, 2004
7.686
7.686
7.470
7.489
1,108,602
-0.25(-3.19%)
May 05, 2004
7.988
8.000
7.735
7.735
1,030,238
-0.23(-2.94%)
May 04, 2004
7.581
7.988
7.581
7.970
1,572,615
+0.54(+7.21%)
May 03, 2004
7.557
7.618
7.421
7.433
806,020
-0.04(-0.50%)
Apr 30, 2004
7.520
7.581
7.341
7.470
2,168,369
+0.01(+0.17%)
Apr 29, 2004
7.304
7.624
7.273
7.458
2,108,664
+0.26(+3.60%)
Apr 28, 2004
7.612
7.612
7.187
7.199
1,928,088
-0.56(-7.23%)
Apr 27, 2004
7.772
7.871
7.686
7.760
570,606
-0.06(-0.71%)
Apr 26, 2004
7.754
7.957
7.754
7.815
647,833
+0.10(+1.36%)
Apr 23, 2004
7.865
7.889
7.705
7.711
1,008,985
-0.15(-1.88%)
Apr 22, 2004
7.791
7.926
7.791
7.859
1,044,354
+0.07(+0.87%)
Apr 21, 2004
7.674
7.797
7.470
7.791
1,847,616
+0.07(+0.88%)
Apr 20, 2004
8.062
8.154
7.717
7.723
1,925,492
-0.54(-6.56%)
Apr 19, 2004
8.352
8.413
8.111
8.265
836,683
-0.01(-0.15%)
Apr 16, 2004
8.309
8.493
8.272
8.278
842,686
-0.02(-0.30%)
Apr 15, 2004
8.136
8.346
8.124
8.302
652,538
+0.10(+1.28%)
Apr 14, 2004
8.142
8.419
8.105
8.198
1,203,351
-0.08(-0.97%)
Apr 13, 2004
8.574
8.691
8.081
8.278
2,709,447
-0.41(-4.75%)
Apr 12, 2004
8.826
8.845
8.648
8.691
1,011,094
-0.11(-1.26%)
Apr 08, 2004
8.845
8.869
8.789
8.802
699,102
-0.14(-1.52%)
Apr 07, 2004
8.851
9.067
8.851
8.937
1,084,427
+0.07(+0.76%)
Apr 06, 2004
8.943
8.993
8.851
8.869
845,769
-0.01(-0.14%)
Apr 05, 2004
8.863
8.931
8.820
8.882
986,271
-0.10(-1.17%)
Apr 02, 2004
8.783
8.993
8.758
8.987
3,128,357
-0.17(-1.82%)
Apr 01, 2004
9.196
9.289
9.141
9.153
1,139,752
-0.05(-0.54%)
Mar 31, 2004
9.252
9.289
9.098
9.202
1,116,876
-0.01(-0.07%)
Mar 30, 2004
9.153
9.276
9.128
9.208
3,170,702
+0.11(+1.22%)
Mar 29, 2004
8.968
9.098
8.802
9.098
1,178,041
+0.13(+1.44%)
Mar 26, 2004
9.030
9.104
8.968
8.968
1,503,824
+0.04(+0.41%)
Mar 25, 2004
8.567
8.943
8.567
8.931
1,430,977
+0.41(+4.77%)
Mar 24, 2004
8.666
8.734
8.524
8.524
935,002
-0.27(-3.08%)
Mar 23, 2004
8.697
8.795
8.592
8.795
903,040
+0.14(+1.57%)
Mar 22, 2004
8.722
8.900
8.641
8.660
1,237,422
-0.01(-0.07%)
Mar 19, 2004
8.826
8.925
8.580
8.666
3,477,989
-0.35(-3.90%)
Mar 18, 2004
9.024
9.165
8.943
9.017
2,196,761
+0.08(+0.90%)
Mar 17, 2004
8.820
8.968
8.660
8.937
1,735,344
+0.10(+1.12%)
Mar 16, 2004
8.752
8.894
8.691
8.839
920,076
+0.11(+1.27%)
Mar 15, 2004
9.017
9.017
8.685
8.728
1,491,494
-0.23(-2.55%)
Mar 12, 2004
8.752
8.974
8.703
8.956
1,554,930
+0.12(+1.40%)
Mar 11, 2004
8.660
8.894
8.475
8.832
1,601,007
+0.19(+2.21%)
Mar 10, 2004
8.900
8.900
8.635
8.641
1,092,053
-0.32(-3.58%)
Mar 09, 2004
8.943
9.005
8.845
8.962
1,218,602
+0.06(+0.62%)
Mar 08, 2004
8.820
9.030
8.789
8.906
1,688,942
+0.02(+0.28%)
Mar 05, 2004
8.789
8.900
8.758
8.882
1,348,234
+0.24(+2.78%)
Mar 04, 2004
8.530
8.685
8.481
8.641
1,290,313
+0.15(+1.82%)
Mar 03, 2004
8.228
8.561
8.216
8.487
1,183,233
+0.18(+2.15%)
Mar 02, 2004
8.518
8.537
8.290
8.309
1,154,029
-0.27(-3.09%)
Mar 01, 2004
8.567
8.709
8.481
8.574
1,255,106
+0.17(+1.98%)
Feb 27, 2004
8.438
8.592
8.352
8.407
1,390,579
+0.06(+0.74%)
Feb 26, 2004
8.136
8.481
8.093
8.346
2,635,789
+0.24(+2.97%)
Feb 25, 2004
8.136
8.142
7.939
8.105
1,958,914
-0.09(-1.13%)
Feb 24, 2004
8.074
8.272
8.056
8.198
887,141
+0.22(+2.70%)
Feb 23, 2004
8.198
8.198
7.982
7.982
947,982
-0.14(-1.67%)
Feb 20, 2004
8.284
8.284
7.976
8.117
1,585,270
-0.16(-1.94%)
Feb 19, 2004
8.284
8.333
8.167
8.278
1,028,292
-0.04(-0.44%)
Feb 18, 2004
8.740
8.740
8.315
8.315
1,237,584
-0.43(-4.87%)
Feb 17, 2004
8.549
8.740
8.537
8.740
1,725,609
+0.24(+2.83%)
Feb 13, 2004
8.580
8.685
8.321
8.500
922,672
+0.04(+0.44%)
Feb 12, 2004
8.629
8.746
8.450
8.463
1,335,741
-0.11(-1.29%)
Feb 11, 2004
8.346
8.629
8.284
8.574
1,620,638
+0.29(+3.50%)
Feb 10, 2004
8.333
8.432
8.130
8.284
2,076,539
-0.02(-0.30%)
Feb 09, 2004
8.284
8.315
8.173
8.309
1,241,803
+0.09(+1.05%)
Feb 06, 2004
8.007
8.259
8.007
8.222
1,680,668
+0.28(+3.49%)
Feb 05, 2004
7.723
7.945
7.723
7.945
994,058
+0.16(+2.06%)
Feb 04, 2004
8.000
8.000
7.772
7.785
1,966,701
-0.31(-3.81%)
Feb 03, 2004
7.871
8.142
7.834
8.093
2,068,590
+0.28(+3.63%)
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.