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
)
68.21
+0.02 (+0.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005
7.196
7.307
7.067
7.288
1,113,391
+0.00(+0.00%)
May 27, 2005
7.165
7.319
7.141
7.288
1,014,213
+0.18(+2.60%)
May 26, 2005
7.141
7.141
7.024
7.104
1,865,027
-0.06(-0.86%)
May 25, 2005
7.122
7.184
6.956
7.165
1,740,324
+0.07(+0.95%)
May 24, 2005
6.901
7.110
6.883
7.098
1,949,572
+0.23(+3.31%)
May 23, 2005
6.772
6.907
6.772
6.870
1,052,909
+0.13(+1.92%)
May 20, 2005
6.772
6.778
6.643
6.741
1,433,523
-0.10(-1.44%)
May 19, 2005
6.950
6.950
6.747
6.839
1,703,417
-0.14(-1.94%)
May 18, 2005
6.919
7.067
6.907
6.975
1,345,889
+0.10(+1.52%)
May 17, 2005
6.876
6.938
6.846
6.870
1,444,254
+0.03(+0.45%)
May 16, 2005
6.993
6.999
6.747
6.839
1,958,840
-0.20(-2.80%)
May 13, 2005
7.282
7.307
7.012
7.036
2,097,689
-0.31(-4.19%)
May 12, 2005
7.676
7.694
7.252
7.344
2,590,976
-0.35(-4.56%)
May 11, 2005
7.774
7.836
7.670
7.694
1,117,618
-0.15(-1.88%)
May 10, 2005
8.100
8.162
7.805
7.842
1,485,388
-0.36(-4.42%)
May 09, 2005
8.039
8.279
8.033
8.205
1,084,938
-0.15(-1.84%)
May 06, 2005
8.303
8.365
8.209
8.359
751,799
-0.12(-1.45%)
May 05, 2005
8.420
8.525
8.334
8.482
633,111
+0.09(+1.03%)
May 04, 2005
8.199
8.426
8.186
8.396
905,605
+0.24(+2.94%)
May 03, 2005
8.051
8.193
8.008
8.156
870,649
+0.07(+0.84%)
May 02, 2005
8.070
8.125
8.014
8.088
760,091
+0.00(+0.00%)
Apr 29, 2005
8.168
8.217
8.082
8.088
1,091,604
-0.12(-1.42%)
Apr 28, 2005
8.242
8.303
8.174
8.205
934,546
-0.09(-1.04%)
Apr 27, 2005
8.316
8.365
8.162
8.291
1,377,431
-0.14(-1.68%)
Apr 26, 2005
8.568
8.623
8.408
8.432
509,057
-0.09(-1.08%)
Apr 25, 2005
8.365
8.537
8.297
8.525
854,553
+0.17(+1.99%)
Apr 22, 2005
8.451
8.568
8.359
8.359
909,995
-0.05(-0.59%)
Apr 21, 2005
8.537
8.543
8.371
8.408
577,994
-0.09(-1.09%)
Apr 20, 2005
8.654
8.722
8.494
8.500
1,284,269
-0.15(-1.71%)
Apr 19, 2005
8.445
8.703
8.445
8.648
987,712
+0.24(+2.85%)
Apr 18, 2005
8.199
8.562
8.180
8.408
1,027,708
+0.22(+2.63%)
Apr 15, 2005
8.254
8.414
8.180
8.193
852,927
-0.07(-0.89%)
Apr 14, 2005
8.623
8.629
8.254
8.266
1,495,794
-0.40(-4.61%)
Apr 13, 2005
8.722
8.808
8.635
8.666
844,148
-0.10(-1.12%)
Apr 12, 2005
8.894
8.894
8.660
8.765
921,376
-0.13(-1.45%)
Apr 11, 2005
8.875
9.023
8.826
8.894
955,682
+0.06(+0.63%)
Apr 08, 2005
8.789
8.974
8.697
8.838
665,303
+0.06(+0.63%)
Apr 07, 2005
8.758
8.875
8.740
8.783
532,470
+0.04(+0.42%)
Apr 06, 2005
8.771
8.797
8.697
8.746
636,688
-0.02(-0.21%)
Apr 05, 2005
8.740
8.814
8.672
8.765
827,239
+0.02(+0.21%)
Apr 04, 2005
8.888
8.888
8.648
8.746
861,707
-0.17(-1.93%)
Apr 01, 2005
8.949
8.968
8.771
8.918
667,579
-0.03(-0.34%)
Mar 31, 2005
8.980
9.047
8.900
8.949
601,569
+0.10(+1.11%)
Mar 30, 2005
8.685
8.912
8.672
8.851
743,832
+0.20(+2.27%)
Mar 29, 2005
8.740
8.771
8.648
8.654
645,955
-0.05(-0.57%)
Mar 28, 2005
8.697
8.801
8.697
8.703
662,701
-0.04(-0.49%)
Mar 24, 2005
8.826
8.906
8.697
8.746
662,539
-0.08(-0.91%)
Mar 23, 2005
8.826
8.881
8.734
8.826
1,322,152
-0.06(-0.62%)
Mar 22, 2005
9.054
9.214
8.851
8.881
981,371
-0.20(-2.23%)
Mar 21, 2005
9.146
9.171
9.041
9.084
2,108,582
-0.21(-2.25%)
Mar 18, 2005
9.453
9.460
9.294
9.294
1,661,144
-0.24(-2.52%)
Mar 17, 2005
9.552
9.632
9.318
9.533
881,380
-0.03(-0.32%)
Mar 16, 2005
9.361
9.693
9.361
9.564
1,532,864
+0.26(+2.84%)
Mar 15, 2005
9.349
9.373
9.226
9.300
684,000
-0.02(-0.26%)
Mar 14, 2005
9.373
9.380
9.201
9.324
982,671
-0.12(-1.30%)
Mar 11, 2005
9.386
9.472
9.343
9.447
686,439
+0.07(+0.72%)
Mar 10, 2005
9.435
9.453
9.244
9.380
1,003,970
-0.06(-0.65%)
Mar 09, 2005
9.460
9.583
9.367
9.441
1,028,196
+0.03(+0.33%)
Mar 08, 2005
9.257
9.478
9.220
9.410
2,189,387
+0.30(+3.31%)
Mar 07, 2005
8.986
9.134
8.875
9.109
1,707,969
+0.16(+1.79%)
Mar 04, 2005
8.777
9.011
8.777
8.949
1,426,370
+0.27(+3.12%)
Mar 03, 2005
8.697
8.697
8.568
8.678
1,170,296
-0.07(-0.84%)
Mar 02, 2005
8.703
8.765
8.635
8.752
1,179,401
+0.02(+0.28%)
Mar 01, 2005
8.906
8.918
8.672
8.728
1,245,736
-0.17(-1.94%)
Feb 28, 2005
8.955
9.054
8.881
8.900
1,522,783
-0.09(-1.03%)
Feb 25, 2005
8.918
9.041
8.826
8.992
741,231
+0.07(+0.83%)
Feb 24, 2005
8.998
9.041
8.888
8.918
1,061,038
-0.04(-0.41%)
Feb 23, 2005
8.869
8.955
8.740
8.955
1,083,638
-0.02(-0.27%)
Feb 22, 2005
8.808
9.041
8.808
8.980
1,612,856
+0.40(+4.66%)
Feb 18, 2005
8.568
8.623
8.469
8.580
749,197
-0.02(-0.29%)
Feb 17, 2005
8.383
8.605
8.359
8.605
1,154,688
+0.26(+3.10%)
Feb 16, 2005
8.383
8.389
8.205
8.346
883,981
-0.08(-0.95%)
Feb 15, 2005
8.229
8.605
8.229
8.426
2,396,685
+0.20(+2.39%)
Feb 14, 2005
8.002
8.236
7.977
8.229
1,658,055
+0.34(+4.37%)
Feb 11, 2005
7.867
7.977
7.836
7.885
1,165,744
+0.08(+1.02%)
Feb 10, 2005
7.442
7.842
7.442
7.805
3,335,296
+0.42(+5.75%)
Feb 09, 2005
7.399
7.455
7.362
7.381
2,124,515
-0.07(-0.99%)
Feb 08, 2005
7.590
7.590
7.424
7.455
2,186,623
-0.13(-1.70%)
Feb 07, 2005
7.811
7.903
7.578
7.584
1,197,611
-0.25(-3.22%)
Feb 04, 2005
7.860
7.903
7.725
7.836
622,543
-0.04(-0.55%)
Feb 03, 2005
7.879
7.879
7.762
7.879
577,994
-0.09(-1.16%)
Feb 02, 2005
7.990
8.008
7.910
7.971
535,884
+0.04(+0.54%)
Feb 01, 2005
7.811
7.928
7.811
7.928
428,902
+0.09(+1.18%)
Jan 31, 2005
7.854
7.867
7.787
7.836
527,917
-0.04(-0.55%)
Jan 28, 2005
8.027
8.027
7.848
7.879
458,493
-0.06(-0.70%)
Jan 27, 2005
7.830
7.953
7.787
7.934
982,346
+0.05(+0.62%)
Jan 26, 2005
7.916
8.057
7.854
7.885
582,546
+0.06(+0.79%)
Jan 25, 2005
8.051
8.051
7.824
7.824
1,147,371
-0.27(-3.34%)
Jan 24, 2005
8.106
8.254
8.051
8.094
830,328
-0.05(-0.60%)
Jan 21, 2005
7.922
8.156
7.922
8.143
1,106,237
+0.23(+2.96%)
Jan 20, 2005
7.860
7.947
7.811
7.910
617,502
-0.01(-0.08%)
Jan 19, 2005
8.211
8.211
7.830
7.916
610,023
+0.02(+0.31%)
Jan 18, 2005
7.848
7.940
7.787
7.891
697,007
+0.09(+1.10%)
Jan 14, 2005
7.842
7.867
7.774
7.805
871,300
-0.11(-1.40%)
Jan 13, 2005
7.947
7.947
7.867
7.916
893,574
-0.10(-1.30%)
Jan 12, 2005
8.205
8.242
8.020
8.020
962,673
-0.06(-0.69%)
Jan 11, 2005
8.008
8.100
7.983
8.076
984,297
+0.14(+1.70%)
Jan 10, 2005
7.879
8.020
7.867
7.940
584,985
+0.10(+1.33%)
Jan 07, 2005
7.996
8.051
7.836
7.836
1,001,694
-0.09(-1.09%)
Jan 06, 2005
7.990
7.990
7.848
7.922
1,089,653
-0.06(-0.77%)
Jan 05, 2005
8.100
8.150
7.940
7.983
1,289,797
-0.12(-1.52%)
Jan 04, 2005
8.150
8.211
8.020
8.106
1,351,255
-0.11(-1.35%)
Jan 03, 2005
8.389
8.389
8.162
8.217
824,800
-0.24(-2.84%)
Dec 31, 2004
8.469
8.531
8.408
8.457
396,710
+0.05(+0.59%)
Dec 30, 2004
8.445
8.506
8.408
8.408
811,793
-0.04(-0.44%)
Dec 29, 2004
8.457
8.500
8.094
8.445
958,121
-0.09(-1.01%)
Dec 28, 2004
8.654
8.660
8.463
8.531
572,791
-0.08(-0.93%)
Dec 27, 2004
8.580
8.672
8.543
8.611
481,255
+0.07(+0.86%)
Dec 23, 2004
8.574
8.666
8.531
8.537
866,097
+0.01(+0.07%)
Dec 22, 2004
8.408
8.549
8.371
8.531
1,165,581
+0.12(+1.46%)
Dec 21, 2004
8.328
8.445
8.322
8.408
890,485
+0.05(+0.59%)
Dec 20, 2004
8.420
8.512
8.346
8.359
586,448
-0.01(-0.07%)
Dec 17, 2004
8.285
8.482
8.254
8.365
1,309,958
+0.09(+1.12%)
Dec 16, 2004
8.457
8.457
8.223
8.273
2,179,632
-0.14(-1.68%)
Dec 15, 2004
8.549
8.574
8.389
8.414
1,174,686
-0.05(-0.58%)
Dec 14, 2004
8.476
8.476
8.279
8.463
1,429,784
-0.06(-0.65%)
Dec 13, 2004
8.476
8.580
8.439
8.519
1,005,108
+0.08(+0.95%)
Dec 10, 2004
8.476
8.654
8.432
8.439
858,781
-0.10(-1.15%)
Dec 09, 2004
8.519
8.599
8.365
8.537
1,479,373
+0.02(+0.22%)
Dec 08, 2004
8.426
8.562
8.180
8.519
3,183,603
-0.25(-2.81%)
Dec 07, 2004
8.974
9.047
8.765
8.765
1,020,229
-0.21(-2.33%)
Dec 06, 2004
9.060
9.060
8.838
8.974
1,412,387
-0.08(-0.88%)
Dec 03, 2004
9.115
9.349
9.023
9.054
2,104,517
-0.09(-1.01%)
Dec 02, 2004
9.503
9.620
9.041
9.146
2,105,818
-0.41(-4.25%)
Dec 01, 2004
9.675
9.767
9.540
9.552
860,569
-0.12(-1.21%)
Nov 30, 2004
9.958
9.995
9.626
9.669
1,133,226
-0.25(-2.48%)
Nov 29, 2004
9.915
10.11
9.902
9.915
1,189,806
+0.01(+0.06%)
Nov 26, 2004
9.810
9.982
9.761
9.909
579,457
+0.22(+2.22%)
Nov 24, 2004
9.866
9.927
9.663
9.693
1,161,842
-0.09(-0.94%)
Nov 23, 2004
9.952
9.989
9.773
9.786
659,287
-0.17(-1.67%)
Nov 22, 2004
9.964
10.03
9.902
9.952
674,082
+0.00(+0.00%)
Nov 19, 2004
10.00
10.08
9.853
9.952
1,083,963
+0.09(+0.87%)
Nov 18, 2004
10.07
10.12
9.743
9.866
1,069,005
-0.30(-2.91%)
Nov 17, 2004
10.24
10.29
10.06
10.16
1,202,488
+0.15(+1.54%)
Nov 16, 2004
10.01
10.17
9.964
10.01
1,611,718
+0.18(+1.81%)
Nov 15, 2004
10.07
10.14
9.755
9.829
1,177,775
-0.19(-1.90%)
Nov 12, 2004
9.792
10.07
9.792
10.02
1,486,689
+0.28(+2.84%)
Nov 11, 2004
9.773
9.841
9.626
9.743
566,613
+0.01(+0.06%)
Nov 10, 2004
9.699
9.773
9.607
9.736
809,517
+0.01(+0.13%)
Nov 09, 2004
9.736
9.822
9.558
9.724
3,239,695
+0.12(+1.22%)
Nov 08, 2004
9.859
9.952
9.607
9.607
2,038,182
-0.34(-3.46%)
Nov 05, 2004
9.595
10.00
9.595
9.952
1,390,926
+0.27(+2.80%)
Nov 04, 2004
9.681
9.743
9.583
9.681
1,328,980
+0.21(+2.21%)
Nov 03, 2004
9.207
9.472
9.207
9.472
791,145
+0.38(+4.19%)
Nov 02, 2004
9.183
9.220
8.814
9.091
2,361,404
-0.09(-0.94%)
Nov 01, 2004
9.564
9.564
9.177
9.177
1,005,271
-0.33(-3.43%)
Oct 29, 2004
9.404
9.521
9.263
9.503
1,677,728
+0.12(+1.31%)
Oct 28, 2004
9.484
9.706
9.373
9.380
1,304,592
-0.08(-0.85%)
Oct 27, 2004
9.650
9.761
9.410
9.460
1,214,032
-0.15(-1.60%)
Oct 26, 2004
9.570
9.650
9.287
9.613
1,843,891
+0.04(+0.45%)
Oct 25, 2004
9.220
9.570
9.220
9.570
1,963,230
+0.47(+5.14%)
Oct 22, 2004
9.097
9.195
8.931
9.103
804,477
+0.07(+0.75%)
Oct 21, 2004
8.998
9.207
8.900
9.035
1,204,439
+0.03(+0.34%)
Oct 20, 2004
8.801
9.041
8.801
9.004
1,521,808
+0.35(+4.05%)
Oct 19, 2004
8.469
8.666
8.457
8.654
1,052,258
+0.25(+2.93%)
Oct 18, 2004
8.592
8.617
8.377
8.408
827,564
-0.12(-1.44%)
Oct 15, 2004
8.334
8.574
8.334
8.531
922,352
+0.22(+2.66%)
Oct 14, 2004
8.482
8.531
8.309
8.309
1,144,120
-0.09(-1.10%)
Oct 13, 2004
8.476
8.537
8.396
8.402
1,236,794
-0.25(-2.84%)
Oct 12, 2004
8.740
8.758
8.648
8.648
769,033
-0.30(-3.37%)
Oct 11, 2004
8.906
8.949
8.746
8.949
532,795
+0.03(+0.34%)
Oct 08, 2004
8.906
9.035
8.838
8.918
1,035,024
+0.20(+2.26%)
Oct 07, 2004
8.906
8.906
8.715
8.722
682,049
-0.19(-2.14%)
Oct 06, 2004
8.801
8.912
8.740
8.912
741,393
+0.10(+1.12%)
Oct 05, 2004
8.611
8.845
8.562
8.814
1,336,134
+0.23(+2.65%)
Oct 04, 2004
8.512
8.654
8.463
8.586
738,142
-0.13(-1.48%)
Oct 01, 2004
8.783
8.783
8.642
8.715
404,189
-0.07(-0.77%)
Sep 30, 2004
8.685
8.832
8.672
8.783
1,913,478
+0.20(+2.37%)
Sep 29, 2004
8.611
8.672
8.457
8.580
995,678
+0.03(+0.36%)
Sep 28, 2004
8.494
8.580
8.469
8.549
769,358
+0.14(+1.61%)
Sep 27, 2004
8.402
8.488
8.322
8.414
650,670
-0.01(-0.15%)
Sep 24, 2004
8.482
8.519
8.414
8.426
499,302
-0.09(-1.08%)
Sep 23, 2004
8.365
8.562
8.359
8.519
1,072,744
+0.25(+3.05%)
Sep 22, 2004
8.297
8.377
8.229
8.266
712,778
-0.08(-0.96%)
Sep 21, 2004
8.193
8.352
8.193
8.346
936,822
+0.26(+3.27%)
Sep 20, 2004
7.934
8.119
7.934
8.082
482,231
+0.14(+1.78%)
Sep 17, 2004
8.082
8.162
7.940
7.940
910,158
-0.19(-2.34%)
Sep 16, 2004
8.199
8.248
8.106
8.131
338,179
-0.02(-0.23%)
Sep 15, 2004
8.113
8.217
8.094
8.150
500,278
-0.02(-0.30%)
Sep 14, 2004
8.150
8.242
8.082
8.174
529,543
+0.07(+0.91%)
Sep 13, 2004
8.070
8.180
8.027
8.100
435,406
-0.03(-0.38%)
Sep 10, 2004
8.180
8.254
8.106
8.131
399,799
+0.02(+0.30%)
Sep 09, 2004
7.977
8.143
7.959
8.106
544,989
+0.10(+1.23%)
Sep 08, 2004
7.805
8.076
7.799
8.008
619,453
+0.08(+1.01%)
Sep 07, 2004
7.996
7.996
7.860
7.928
850,976
-0.11(-1.38%)
Sep 03, 2004
8.211
8.211
8.027
8.039
901,541
-0.23(-2.83%)
Sep 02, 2004
8.316
8.316
8.217
8.273
394,597
-0.09(-1.10%)
Sep 01, 2004
8.328
8.365
8.223
8.365
558,484
-0.01(-0.07%)
Aug 31, 2004
8.051
8.371
8.051
8.371
653,434
+0.32(+3.97%)
Aug 30, 2004
8.285
8.377
8.051
8.051
646,768
-0.14(-1.73%)
Aug 27, 2004
8.229
8.291
8.070
8.193
755,863
-0.04(-0.45%)
Aug 26, 2004
8.340
8.340
8.193
8.229
400,450
-0.09(-1.04%)
Aug 25, 2004
8.279
8.371
8.260
8.316
588,562
+0.12(+1.50%)
Aug 24, 2004
8.205
8.254
8.150
8.193
554,256
-0.09(-1.11%)
Aug 23, 2004
8.494
8.494
8.174
8.285
761,554
-0.21(-2.46%)
Aug 20, 2004
8.328
8.543
8.297
8.494
1,264,108
+0.23(+2.75%)
Aug 19, 2004
7.983
8.291
7.983
8.266
2,447,737
+0.33(+4.11%)
Aug 18, 2004
7.836
8.020
7.793
7.940
943,000
+0.10(+1.25%)
Aug 17, 2004
7.799
7.903
7.737
7.842
1,017,790
+0.03(+0.39%)
Aug 16, 2004
7.824
7.885
7.768
7.811
1,325,566
+0.03(+0.40%)
Aug 13, 2004
7.774
7.873
7.719
7.780
1,162,654
+0.07(+0.88%)
Aug 12, 2004
7.836
7.854
7.694
7.713
598,968
-0.05(-0.63%)
Aug 11, 2004
7.940
7.940
7.670
7.762
789,031
-0.18(-2.25%)
Aug 10, 2004
7.922
8.051
7.873
7.940
623,518
+0.02(+0.23%)
Aug 09, 2004
7.947
7.965
7.799
7.922
795,860
+0.02(+0.23%)
Aug 06, 2004
7.983
8.125
7.891
7.903
1,374,830
+0.12(+1.58%)
Aug 05, 2004
8.131
8.205
7.780
7.780
1,038,438
-0.33(-4.02%)
Aug 04, 2004
8.217
8.297
8.100
8.106
725,135
-0.14(-1.72%)
Aug 03, 2004
8.180
8.432
8.100
8.248
757,489
-0.09(-1.11%)
Aug 02, 2004
8.180
8.432
8.174
8.340
599,130
+0.20(+2.49%)
Jul 30, 2004
8.303
8.408
8.137
8.137
898,614
-0.09(-1.05%)
Jul 29, 2004
8.070
8.273
8.063
8.223
585,473
+0.10(+1.29%)
Jul 28, 2004
8.119
8.273
7.983
8.119
645,630
+0.04(+0.46%)
Jul 27, 2004
7.971
8.106
7.848
8.082
585,636
+0.12(+1.47%)
Jul 26, 2004
8.131
8.186
7.959
7.965
773,585
-0.14(-1.75%)
Jul 23, 2004
8.303
8.309
8.106
8.106
724,322
-0.25(-2.95%)
Jul 22, 2004
8.396
8.500
8.322
8.352
955,032
+0.00(+0.00%)
Jul 21, 2004
8.574
8.611
8.352
8.352
660,750
-0.27(-3.14%)
Jul 20, 2004
8.586
8.703
8.500
8.623
650,507
-0.06(-0.71%)
Jul 19, 2004
8.617
8.758
8.555
8.685
688,390
+0.02(+0.28%)
Jul 16, 2004
8.580
8.801
8.580
8.660
596,204
+0.10(+1.15%)
Jul 15, 2004
8.629
8.709
8.500
8.562
737,003
-0.06(-0.71%)
Jul 14, 2004
8.642
8.881
8.623
8.623
1,100,221
+0.02(+0.29%)
Jul 13, 2004
8.697
8.697
8.586
8.599
676,846
-0.20(-2.24%)
Jul 12, 2004
9.029
9.029
8.795
8.795
725,135
-0.21(-2.32%)
Jul 09, 2004
8.968
9.004
8.734
9.004
626,607
+0.06(+0.62%)
Jul 08, 2004
8.722
8.949
8.691
8.949
1,122,496
+0.29(+3.34%)
Jul 07, 2004
8.457
8.728
8.457
8.660
1,178,913
+0.28(+3.30%)
Jul 06, 2004
8.236
8.383
8.186
8.383
681,074
+0.04(+0.52%)
Jul 02, 2004
8.248
8.352
8.211
8.340
398,499
+0.18(+2.26%)
Jul 01, 2004
8.168
8.266
8.094
8.156
482,068
+0.03(+0.38%)
Jun 30, 2004
8.223
8.303
8.051
8.125
1,368,001
-0.04(-0.45%)
Jun 29, 2004
8.229
8.316
8.125
8.162
650,507
-0.20(-2.43%)
Jun 28, 2004
8.549
8.691
8.365
8.365
813,582
-0.22(-2.58%)
Jun 25, 2004
8.574
8.654
8.525
8.586
423,374
-0.02(-0.29%)
Jun 24, 2004
8.549
8.685
8.525
8.611
749,685
+0.19(+2.26%)
Jun 23, 2004
8.322
8.420
8.217
8.420
581,571
+0.10(+1.26%)
Jun 22, 2004
8.254
8.352
8.254
8.316
518,650
+0.06(+0.75%)
Jun 21, 2004
8.266
8.297
8.113
8.254
791,958
+0.04(+0.45%)
Jun 18, 2004
8.223
8.340
8.180
8.217
1,224,925
+0.12(+1.44%)
Jun 17, 2004
8.008
8.205
7.940
8.100
852,927
+0.11(+1.39%)
Jun 16, 2004
7.885
8.002
7.817
7.990
758,790
+0.03(+0.39%)
Jun 15, 2004
7.873
8.020
7.848
7.959
880,892
+0.12(+1.57%)
Jun 14, 2004
7.996
7.996
7.793
7.836
960,885
-0.16(-2.00%)
Jun 10, 2004
7.996
8.199
7.977
7.996
804,314
+0.04(+0.54%)
Jun 09, 2004
8.229
8.229
7.953
7.953
1,279,717
-0.28(-3.36%)
Jun 08, 2004
8.383
8.383
8.174
8.229
540,274
-0.15(-1.76%)
Jun 07, 2004
8.352
8.469
8.352
8.377
753,262
+0.11(+1.34%)
Jun 04, 2004
8.223
8.340
8.180
8.266
742,531
+0.09(+1.13%)
Jun 03, 2004
8.303
8.396
8.174
8.174
435,081
-0.18(-2.21%)
Jun 02, 2004
8.352
8.451
8.180
8.359
833,580
+0.01(+0.15%)
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.