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
Albemarle Corp
(NY:
ALB
)
103.51
-4.32 (-4.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2004
8.009
8.140
7.946
8.140
594,915
+0.10(+1.25%)
Nov 29, 2004
8.030
8.058
7.835
8.040
424,835
+0.03(+0.36%)
Nov 26, 2004
8.070
8.081
7.989
8.011
82,470
-0.05(-0.63%)
Nov 24, 2004
7.897
8.062
7.846
8.062
322,541
+0.16(+2.04%)
Nov 23, 2004
7.985
7.985
7.766
7.901
275,555
-0.09(-1.07%)
Nov 22, 2004
7.829
7.987
7.788
7.987
256,711
+0.16(+2.09%)
Nov 19, 2004
7.835
7.835
7.645
7.823
299,538
-0.03(-0.42%)
Nov 18, 2004
7.917
7.948
7.748
7.856
312,263
-0.08(-0.98%)
Nov 17, 2004
7.866
8.091
7.862
7.934
325,478
+0.11(+1.41%)
Nov 16, 2004
7.968
7.981
7.807
7.823
298,803
-0.16(-2.05%)
Nov 15, 2004
8.009
8.009
7.880
7.987
318,381
-0.02(-0.28%)
Nov 12, 2004
7.938
8.009
7.850
8.009
184,519
+0.07(+0.90%)
Nov 11, 2004
7.782
7.938
7.764
7.938
352,397
+0.16(+2.00%)
Nov 10, 2004
7.658
7.788
7.652
7.782
259,648
+0.10(+1.30%)
Nov 09, 2004
7.488
7.697
7.439
7.682
503,145
+0.16(+2.15%)
Nov 08, 2004
7.682
7.682
7.521
7.521
500,943
-0.18(-2.36%)
Nov 05, 2004
7.784
7.889
7.629
7.703
470,108
-0.09(-1.13%)
Nov 04, 2004
7.580
7.791
7.535
7.791
466,682
+0.21(+2.78%)
Nov 03, 2004
7.427
7.598
7.427
7.580
415,535
+0.24(+3.29%)
Nov 02, 2004
7.437
7.486
7.292
7.339
455,914
-0.06(-0.80%)
Nov 01, 2004
7.327
7.406
7.257
7.398
236,889
+0.07(+1.00%)
Oct 29, 2004
7.304
7.406
7.241
7.325
373,443
+0.02(+0.22%)
Oct 28, 2004
7.345
7.421
7.263
7.308
965,912
+0.02(+0.28%)
Oct 27, 2004
7.171
7.337
7.153
7.288
412,354
+0.12(+1.62%)
Oct 26, 2004
7.096
7.202
6.918
7.171
297,335
+0.07(+1.01%)
Oct 25, 2004
7.008
7.192
6.988
7.100
267,479
+0.11(+1.52%)
Oct 22, 2004
7.059
7.218
6.994
6.994
309,082
-0.06(-0.78%)
Oct 21, 2004
6.967
7.106
6.906
7.049
270,171
+0.09(+1.29%)
Oct 20, 2004
6.926
6.998
6.869
6.959
280,694
+0.01(+0.18%)
Oct 19, 2004
6.914
6.979
6.914
6.947
814,675
+0.05(+0.77%)
Oct 18, 2004
6.834
6.934
6.732
6.894
275,555
+0.02(+0.27%)
Oct 15, 2004
6.845
7.069
6.845
6.875
267,724
+0.03(+0.45%)
Oct 14, 2004
6.781
6.908
6.771
6.845
262,830
+0.07(+0.96%)
Oct 13, 2004
7.077
7.080
6.765
6.779
315,934
-0.25(-3.55%)
Oct 12, 2004
7.033
7.059
6.898
7.028
192,105
-0.04(-0.52%)
Oct 11, 2004
6.988
7.073
6.988
7.065
122,849
+0.09(+1.23%)
Oct 08, 2004
7.049
7.110
6.953
6.979
250,838
-0.09(-1.30%)
Oct 07, 2004
7.325
7.325
7.069
7.071
273,842
-0.28(-3.83%)
Oct 06, 2004
7.151
7.353
7.080
7.353
370,751
+0.20(+2.83%)
Oct 05, 2004
7.225
7.233
7.114
7.151
211,193
-0.07(-1.02%)
Oct 04, 2004
7.263
7.306
7.188
7.225
227,100
+0.00(+0.06%)
Oct 01, 2004
7.182
7.255
7.102
7.220
398,160
+0.05(+0.71%)
Sep 30, 2004
7.020
7.231
7.008
7.169
427,771
+0.16(+2.24%)
Sep 29, 2004
6.967
7.063
6.947
7.012
271,639
+0.03(+0.44%)
Sep 28, 2004
6.793
7.008
6.793
6.981
314,955
+0.17(+2.55%)
Sep 27, 2004
6.969
6.969
6.728
6.808
429,974
-0.16(-2.32%)
Sep 24, 2004
6.967
7.094
6.967
6.969
206,788
-0.02(-0.29%)
Sep 23, 2004
7.018
7.055
6.979
6.990
158,823
-0.04(-0.55%)
Sep 22, 2004
7.039
7.053
6.908
7.028
290,238
-0.03(-0.41%)
Sep 21, 2004
7.018
7.108
7.018
7.057
263,808
+0.05(+0.70%)
Sep 20, 2004
6.998
7.098
6.979
7.008
148,545
-0.03(-0.44%)
Sep 17, 2004
7.102
7.129
6.986
7.039
393,510
-0.02(-0.23%)
Sep 16, 2004
6.947
7.077
6.947
7.055
219,025
+0.15(+2.10%)
Sep 15, 2004
6.855
6.922
6.834
6.910
286,567
+0.04(+0.59%)
Sep 14, 2004
6.947
6.947
6.834
6.869
286,323
-0.08(-1.12%)
Sep 13, 2004
6.988
7.006
6.941
6.947
288,036
-0.04(-0.56%)
Sep 10, 2004
7.018
7.018
6.941
6.986
262,095
-0.05(-0.70%)
Sep 09, 2004
6.977
7.049
6.967
7.035
537,651
+0.08(+1.12%)
Sep 08, 2004
7.145
7.161
6.957
6.957
595,160
-0.19(-2.63%)
Sep 07, 2004
7.090
7.171
7.059
7.145
639,210
+0.14(+1.95%)
Sep 03, 2004
6.963
7.028
6.957
7.008
336,980
+0.01(+0.12%)
Sep 02, 2004
6.865
7.012
6.840
7.000
423,122
+0.11(+1.60%)
Sep 01, 2004
6.795
6.910
6.742
6.889
643,860
+0.09(+1.38%)
Aug 31, 2004
6.763
6.845
6.722
6.795
295,133
+0.05(+0.79%)
Aug 30, 2004
6.687
6.777
6.665
6.742
531,288
+0.05(+0.79%)
Aug 27, 2004
6.704
6.763
6.640
6.689
628,442
+0.00(+0.03%)
Aug 26, 2004
6.687
6.771
6.679
6.687
477,205
+0.02(+0.34%)
Aug 25, 2004
6.597
6.665
6.505
6.665
426,792
+0.09(+1.43%)
Aug 24, 2004
6.530
6.626
6.520
6.571
268,458
+0.09(+1.36%)
Aug 23, 2004
6.583
6.620
6.483
6.483
247,167
-0.09(-1.31%)
Aug 20, 2004
6.509
6.589
6.483
6.569
313,976
+0.09(+1.36%)
Aug 19, 2004
6.569
6.569
6.436
6.481
317,158
-0.11(-1.70%)
Aug 18, 2004
6.446
6.593
6.395
6.593
167,878
+0.11(+1.70%)
Aug 17, 2004
6.538
6.538
6.456
6.483
236,889
-0.03(-0.53%)
Aug 16, 2004
6.334
6.524
6.334
6.518
205,075
+0.17(+2.74%)
Aug 13, 2004
6.415
6.430
6.326
6.344
208,012
-0.03(-0.51%)
Aug 12, 2004
6.477
6.477
6.362
6.377
362,676
-0.11(-1.70%)
Aug 11, 2004
6.487
6.518
6.328
6.487
794,852
-0.03(-0.44%)
Aug 10, 2004
6.371
6.524
6.356
6.516
691,335
+0.19(+2.94%)
Aug 09, 2004
6.236
6.356
6.230
6.330
491,643
+0.13(+2.04%)
Aug 06, 2004
6.234
6.254
6.150
6.203
375,156
-0.06(-0.98%)
Aug 05, 2004
6.471
6.487
6.244
6.264
343,832
-0.22(-3.43%)
Aug 04, 2004
6.405
6.512
6.342
6.487
487,238
+0.06(+0.89%)
Aug 03, 2004
6.473
6.477
6.393
6.430
709,445
+0.02(+0.29%)
Aug 02, 2004
6.262
6.442
6.252
6.411
590,755
+0.12(+1.88%)
Jul 30, 2004
6.364
6.364
6.281
6.293
246,189
-0.09(-1.41%)
Jul 29, 2004
6.303
6.401
6.272
6.383
428,016
+0.12(+1.99%)
Jul 28, 2004
6.281
6.291
6.172
6.258
369,528
-0.02(-0.33%)
Jul 27, 2004
6.252
6.324
6.225
6.279
383,722
+0.04(+0.66%)
Jul 26, 2004
6.277
6.305
6.203
6.238
347,503
-0.02(-0.29%)
Jul 23, 2004
6.313
6.354
6.215
6.256
353,131
-0.08(-1.26%)
Jul 22, 2004
6.140
6.338
6.027
6.336
535,204
+0.21(+3.37%)
Jul 21, 2004
6.293
6.311
6.129
6.129
422,387
-0.15(-2.44%)
Jul 20, 2004
6.221
6.287
6.211
6.283
217,556
+0.05(+0.82%)
Jul 19, 2004
6.309
6.309
6.197
6.232
211,193
-0.05(-0.81%)
Jul 16, 2004
6.319
6.330
6.207
6.283
278,981
-0.04(-0.58%)
Jul 15, 2004
6.332
6.373
6.299
6.319
128,478
+0.01(+0.13%)
Jul 14, 2004
6.285
6.403
6.197
6.311
290,972
-0.00(-0.06%)
Jul 13, 2004
6.299
6.346
6.272
6.315
125,296
+0.04(+0.59%)
Jul 12, 2004
6.289
6.324
6.183
6.279
166,899
-0.01(-0.16%)
Jul 09, 2004
6.246
6.317
6.234
6.289
98,132
+0.06(+0.88%)
Jul 08, 2004
6.293
6.356
6.232
6.234
204,831
-0.10(-1.58%)
Jul 07, 2004
6.283
6.405
6.283
6.334
247,657
+0.06(+0.91%)
Jul 06, 2004
6.354
6.413
6.240
6.277
313,976
-0.11(-1.73%)
Jul 02, 2004
6.395
6.415
6.313
6.387
165,675
+0.01(+0.10%)
Jul 01, 2004
6.467
6.477
6.373
6.381
352,887
-0.09(-1.33%)
Jun 30, 2004
6.436
6.473
6.385
6.467
299,538
+0.04(+0.60%)
Jun 29, 2004
6.407
6.487
6.364
6.428
330,862
+0.02(+0.35%)
Jun 28, 2004
6.334
6.507
6.301
6.405
532,756
+0.07(+1.13%)
Jun 25, 2004
6.225
6.334
6.203
6.334
685,707
+0.11(+1.84%)
Jun 24, 2004
6.211
6.242
6.174
6.219
293,664
+0.02(+0.30%)
Jun 23, 2004
6.129
6.207
6.129
6.201
665,150
+0.05(+0.80%)
Jun 22, 2004
6.101
6.170
6.046
6.152
283,875
+0.05(+0.84%)
Jun 21, 2004
6.158
6.158
6.044
6.101
341,385
-0.07(-1.09%)
Jun 18, 2004
6.078
6.170
6.078
6.168
532,512
+0.11(+1.89%)
Jun 17, 2004
5.997
6.078
5.925
6.054
363,899
+0.04(+0.61%)
Jun 16, 2004
5.982
6.017
5.854
6.017
302,474
+0.05(+0.89%)
Jun 15, 2004
5.894
5.976
5.894
5.964
283,631
+0.09(+1.53%)
Jun 14, 2004
5.884
5.892
5.813
5.874
350,440
-0.07(-1.20%)
Jun 10, 2004
5.901
5.952
5.894
5.946
265,521
+0.04(+0.76%)
Jun 09, 2004
6.017
6.078
5.897
5.901
280,694
-0.14(-2.30%)
Jun 08, 2004
5.956
6.072
5.946
6.040
341,630
-0.01(-0.20%)
Jun 07, 2004
5.919
6.054
5.919
6.052
176,443
+0.13(+2.28%)
Jun 04, 2004
5.925
5.960
5.894
5.917
196,510
+0.04(+0.73%)
Jun 03, 2004
5.894
5.897
5.850
5.874
249,859
-0.05(-0.79%)
Jun 02, 2004
5.976
5.976
5.886
5.921
196,510
-0.04(-0.65%)
Jun 01, 2004
5.854
5.976
5.843
5.960
188,190
+0.08(+1.36%)
May 28, 2004
5.878
5.925
5.874
5.880
205,320
-0.00(-0.07%)
May 27, 2004
5.854
5.972
5.786
5.884
224,653
+0.03(+0.52%)
May 26, 2004
5.837
5.882
5.776
5.854
121,870
-0.00(-0.04%)
May 25, 2004
5.700
5.880
5.662
5.856
539,119
+0.17(+3.06%)
May 24, 2004
5.696
5.800
5.641
5.682
301,251
-0.00(-0.04%)
May 21, 2004
5.690
5.794
5.639
5.684
171,059
+0.02(+0.29%)
May 20, 2004
5.615
5.709
5.588
5.668
231,995
+0.06(+1.13%)
May 19, 2004
5.662
5.805
5.568
5.604
339,427
-0.00(-0.07%)
May 18, 2004
5.608
5.670
5.578
5.608
281,184
+0.02(+0.37%)
May 17, 2004
5.643
5.678
5.510
5.588
415,046
-0.06(-1.01%)
May 14, 2004
5.731
5.780
5.631
5.645
326,457
-0.11(-1.85%)
May 13, 2004
5.772
5.798
5.715
5.751
190,882
-0.04(-0.64%)
May 12, 2004
5.768
5.807
5.655
5.788
386,413
+0.04(+0.68%)
May 11, 2004
5.696
5.815
5.690
5.749
269,682
+0.08(+1.41%)
May 10, 2004
5.670
5.747
5.633
5.670
316,668
-0.02(-0.36%)
May 07, 2004
5.845
5.905
5.690
5.690
365,857
-0.15(-2.62%)
May 06, 2004
5.864
5.890
5.764
5.843
390,818
-0.06(-1.07%)
May 05, 2004
5.956
5.986
5.888
5.907
309,082
-0.04(-0.69%)
May 04, 2004
5.997
6.015
5.894
5.948
513,179
-0.06(-0.99%)
May 03, 2004
5.966
6.021
5.905
6.007
503,879
+0.03(+0.51%)
Apr 30, 2004
6.037
6.095
5.946
5.976
351,174
-0.06(-1.02%)
Apr 29, 2004
6.109
6.150
5.970
6.037
314,710
-0.06(-1.04%)
Apr 28, 2004
6.232
6.234
6.078
6.101
406,481
-0.15(-2.35%)
Apr 27, 2004
6.156
6.266
6.129
6.248
398,160
+0.09(+1.43%)
Apr 26, 2004
6.099
6.199
6.078
6.160
313,976
+0.09(+1.52%)
Apr 23, 2004
6.099
6.113
5.986
6.068
303,698
-0.04(-0.67%)
Apr 22, 2004
5.868
6.129
5.856
6.109
342,364
+0.24(+4.11%)
Apr 21, 2004
5.884
5.925
5.831
5.868
218,046
-0.06(-1.00%)
Apr 20, 2004
6.007
6.093
5.927
5.927
299,538
-0.10(-1.66%)
Apr 19, 2004
6.037
6.044
5.976
6.027
552,334
+0.01(+0.17%)
Apr 16, 2004
5.935
6.050
5.919
6.017
405,991
+0.08(+1.38%)
Apr 15, 2004
5.888
5.974
5.888
5.935
269,437
+0.07(+1.15%)
Apr 14, 2004
5.946
5.976
5.817
5.868
419,695
-0.07(-1.24%)
Apr 13, 2004
6.105
6.111
5.941
5.941
325,967
-0.11(-1.89%)
Apr 12, 2004
5.935
6.074
5.935
6.056
192,839
+0.14(+2.38%)
Apr 08, 2004
6.027
6.027
5.907
5.915
212,417
-0.04(-0.69%)
Apr 07, 2004
5.990
6.027
5.911
5.956
249,370
-0.02(-0.31%)
Apr 06, 2004
6.037
6.048
5.974
5.974
241,784
-0.09(-1.55%)
Apr 05, 2004
6.105
6.109
6.052
6.068
210,215
-0.01(-0.17%)
Apr 02, 2004
6.134
6.168
6.078
6.078
390,329
+0.02(+0.27%)
Apr 01, 2004
5.946
6.068
5.941
6.062
315,200
+0.14(+2.31%)
Mar 31, 2004
5.946
5.946
5.841
5.925
200,426
-0.04(-0.72%)
Mar 30, 2004
5.858
5.968
5.858
5.968
230,526
+0.11(+1.88%)
Mar 29, 2004
5.794
5.921
5.782
5.858
278,247
+0.11(+1.99%)
Mar 26, 2004
5.794
5.833
5.729
5.743
322,297
-0.07(-1.16%)
Mar 25, 2004
5.660
5.854
5.639
5.811
354,110
+0.20(+3.53%)
Mar 24, 2004
5.647
5.680
5.602
5.613
242,028
-0.05(-0.83%)
Mar 23, 2004
5.639
5.682
5.598
5.660
263,319
+0.06(+0.98%)
Mar 22, 2004
5.739
5.739
5.566
5.604
297,580
-0.13(-2.35%)
Mar 19, 2004
5.803
5.874
5.723
5.739
236,889
-0.06(-1.06%)
Mar 18, 2004
5.803
5.827
5.704
5.800
274,821
-0.04(-0.66%)
Mar 17, 2004
5.772
5.850
5.772
5.839
257,201
+0.10(+1.82%)
Mar 16, 2004
5.751
5.825
5.672
5.735
335,022
+0.01(+0.25%)
Mar 15, 2004
5.837
5.837
5.704
5.721
294,643
-0.17(-2.81%)
Mar 12, 2004
5.823
5.886
5.753
5.886
210,215
+0.11(+1.95%)
Mar 11, 2004
5.784
5.925
5.758
5.774
393,266
-0.01(-0.18%)
Mar 10, 2004
5.899
5.915
5.764
5.784
330,372
-0.09(-1.60%)
Mar 09, 2004
5.935
5.946
5.870
5.878
264,298
-0.06(-0.96%)
Mar 08, 2004
6.007
6.027
5.925
5.935
234,687
-0.05(-0.89%)
Mar 05, 2004
5.939
6.013
5.933
5.988
253,775
+0.02(+0.41%)
Mar 04, 2004
5.884
5.964
5.864
5.964
241,539
+0.06(+0.93%)
Mar 03, 2004
5.915
5.929
5.860
5.909
419,695
-0.03(-0.45%)
Mar 02, 2004
5.897
5.944
5.890
5.935
622,079
+0.05(+0.90%)
Mar 01, 2004
5.782
5.884
5.778
5.882
602,012
+0.11(+1.91%)
Feb 27, 2004
5.660
5.807
5.635
5.772
668,332
+0.11(+1.99%)
Feb 26, 2004
5.651
5.670
5.563
5.660
500,209
+0.01(+0.18%)
Feb 25, 2004
5.664
5.676
5.629
5.649
371,730
-0.02(-0.36%)
Feb 24, 2004
5.604
5.721
5.557
5.670
309,816
+0.06(+1.06%)
Feb 23, 2004
5.662
5.670
5.570
5.610
346,279
-0.03(-0.62%)
Feb 20, 2004
5.690
5.696
5.594
5.645
503,145
-0.07(-1.14%)
Feb 19, 2004
5.839
5.843
5.711
5.711
652,425
-0.09(-1.62%)
Feb 18, 2004
5.925
5.956
5.782
5.805
620,856
-0.13(-2.20%)
Feb 17, 2004
5.884
5.954
5.870
5.935
440,741
+0.06(+1.08%)
Feb 13, 2004
5.925
5.964
5.864
5.872
508,284
-0.04(-0.66%)
Feb 12, 2004
5.925
5.966
5.884
5.911
296,112
-0.03(-0.58%)
Feb 11, 2004
5.911
5.946
5.860
5.946
818,590
+0.04(+0.69%)
Feb 10, 2004
5.946
5.952
5.884
5.905
787,266
-0.05(-0.79%)
Feb 09, 2004
5.958
5.988
5.931
5.952
667,842
+0.01(+0.14%)
Feb 06, 2004
5.919
5.986
5.894
5.944
736,853
+0.07(+1.15%)
Feb 05, 2004
5.890
5.935
5.874
5.876
452,243
-0.01(-0.21%)
Feb 04, 2004
5.925
5.925
5.843
5.888
671,513
-0.05(-0.89%)
Feb 03, 2004
6.007
6.015
5.925
5.941
476,715
-0.07(-1.09%)
Feb 02, 2004
6.046
6.066
5.976
6.007
457,872
-0.04(-0.64%)
Jan 30, 2004
6.140
6.170
6.027
6.046
587,574
-0.08(-1.33%)
Jan 29, 2004
6.207
6.281
6.109
6.127
670,289
-0.06(-0.96%)
Jan 28, 2004
6.191
6.252
6.172
6.187
481,120
-0.00(-0.07%)
Jan 27, 2004
6.193
6.230
6.178
6.191
281,918
-0.00(-0.03%)
Jan 26, 2004
6.232
6.242
6.162
6.193
212,906
-0.02(-0.30%)
Jan 23, 2004
6.191
6.242
6.189
6.211
440,007
+0.02(+0.33%)
Jan 22, 2004
6.242
6.258
6.187
6.191
332,330
-0.06(-1.01%)
Jan 21, 2004
6.201
6.283
6.197
6.254
262,340
+0.06(+0.96%)
Jan 20, 2004
6.172
6.272
6.166
6.195
391,553
+0.02(+0.36%)
Jan 16, 2004
6.211
6.244
6.172
6.172
273,597
-0.05(-0.85%)
Jan 15, 2004
6.244
6.279
6.160
6.225
231,750
-0.04(-0.62%)
Jan 14, 2004
6.211
6.270
6.211
6.264
248,636
+0.07(+1.05%)
Jan 13, 2004
6.166
6.209
6.134
6.199
287,302
+0.03(+0.53%)
Jan 12, 2004
6.097
6.168
6.089
6.166
347,748
+0.08(+1.28%)
Jan 09, 2004
6.181
6.211
6.078
6.089
481,610
-0.14(-2.20%)
Jan 08, 2004
6.250
6.250
6.209
6.225
302,964
-0.00(-0.07%)
Jan 07, 2004
6.219
6.230
6.170
6.230
240,805
+0.01(+0.16%)
Jan 06, 2004
6.228
6.258
6.207
6.219
368,304
-0.00(-0.03%)
Jan 05, 2004
6.211
6.256
6.189
6.221
297,335
+0.04(+0.66%)
Jan 02, 2004
6.150
6.225
6.150
6.181
584,882
+0.06(+0.93%)
Dec 31, 2003
6.221
6.272
6.123
6.123
616,696
-0.08(-1.25%)
Dec 30, 2003
6.221
6.221
6.172
6.201
279,471
-0.01(-0.23%)
Dec 29, 2003
6.219
6.264
6.189
6.215
335,512
-0.00(-0.07%)
Dec 26, 2003
6.211
6.242
6.201
6.219
94,706
+0.03(+0.46%)
Dec 24, 2003
6.140
6.197
6.134
6.191
74,395
-0.01(-0.13%)
Dec 23, 2003
6.168
6.244
6.154
6.199
250,838
+0.04(+0.70%)
Dec 22, 2003
6.119
6.156
6.089
6.156
231,995
+0.02(+0.33%)
Dec 19, 2003
6.099
6.136
6.037
6.136
347,748
+0.02(+0.27%)
Dec 18, 2003
6.037
6.119
5.993
6.119
239,336
+0.07(+1.08%)
Dec 17, 2003
6.076
6.076
5.978
6.054
352,397
-0.05(-0.84%)
Dec 16, 2003
6.089
6.101
6.025
6.105
219,514
+0.03(+0.57%)
Dec 15, 2003
6.213
6.213
6.095
6.070
579,253
-0.05(-0.87%)
Dec 12, 2003
6.025
6.146
5.948
6.123
683,994
+0.08(+1.32%)
Dec 11, 2003
5.897
6.044
5.880
6.044
441,231
+0.11(+1.89%)
Dec 10, 2003
5.884
5.931
5.884
5.931
419,451
+0.01(+0.10%)
Dec 09, 2003
5.997
6.005
5.919
5.925
618,898
-0.07(-1.19%)
Dec 08, 2003
5.719
5.999
5.719
5.997
588,553
+0.28(+4.97%)
Dec 05, 2003
5.778
5.811
5.717
5.713
160,781
-0.08(-1.38%)
Dec 04, 2003
5.731
5.807
5.694
5.792
492,867
+0.06(+1.11%)
Dec 03, 2003
5.819
5.827
5.723
5.729
641,168
-0.09(-1.61%)
Dec 02, 2003
5.858
5.862
5.815
5.823
438,784
-0.03(-0.52%)
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.