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
Adams Diversified Equity Fund
(NY:
ADX
)
21.08
+0.28 (+1.35%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2017
6.606
6.641
6.596
6.641
467,588
+0.02(+0.23%)
Jan 30, 2017
6.631
6.646
6.611
6.626
577,894
-0.04(-0.61%)
Jan 27, 2017
6.676
6.684
6.666
6.666
552,282
-0.01(-0.15%)
Jan 26, 2017
6.666
6.692
6.661
6.676
517,255
+0.02(+0.23%)
Jan 25, 2017
6.631
6.676
6.626
6.661
407,092
+0.06(+0.84%)
Jan 24, 2017
6.595
6.616
6.575
6.606
516,227
+0.03(+0.46%)
Jan 23, 2017
6.575
6.580
6.555
6.575
454,252
+0.00(+0.00%)
Jan 20, 2017
6.560
6.585
6.550
6.575
340,941
+0.03(+0.46%)
Jan 19, 2017
6.570
6.570
6.540
6.545
328,829
-0.03(-0.38%)
Jan 18, 2017
6.555
6.570
6.538
6.570
206,166
+0.03(+0.39%)
Jan 17, 2017
6.565
6.570
6.545
6.545
241,984
-0.03(-0.38%)
Jan 13, 2017
6.570
6.570
6.570
0
+0.01(+0.15%)
Jan 12, 2017
6.585
6.585
6.534
6.560
275,828
-0.01(-0.15%)
Jan 11, 2017
6.545
6.575
6.540
6.570
398,782
+0.02(+0.31%)
Jan 10, 2017
6.545
6.575
6.545
6.550
476,351
+0.01(+0.08%)
Jan 09, 2017
6.550
6.560
6.540
6.545
453,849
-0.01(-0.08%)
Jan 06, 2017
6.530
6.560
6.513
6.550
387,888
+0.04(+0.54%)
Jan 05, 2017
6.494
6.520
6.484
6.514
535,587
+0.02(+0.23%)
Jan 04, 2017
6.484
6.511
6.484
6.499
619,941
+0.04(+0.55%)
Jan 03, 2017
6.479
6.503
6.459
6.464
408,100
+0.04(+0.55%)
Dec 30, 2016
6.429
6.429
6.429
0
-0.04(-0.55%)
Dec 29, 2016
6.474
6.489
6.449
6.464
347,652
-0.01(-0.16%)
Dec 28, 2016
6.525
6.525
6.474
6.474
320,648
-0.03(-0.47%)
Dec 27, 2016
6.499
6.520
6.489
6.504
568,008
+0.02(+0.31%)
Dec 23, 2016
6.484
6.484
6.484
0
-0.02(-0.23%)
Dec 22, 2016
6.504
6.514
6.489
6.499
230,902
-0.01(-0.16%)
Dec 21, 2016
6.509
6.530
6.504
6.509
383,042
-0.02(-0.23%)
Dec 20, 2016
6.504
6.535
6.499
6.525
522,787
+0.02(+0.31%)
Dec 19, 2016
6.494
6.509
6.474
6.504
621,751
+0.01(+0.16%)
Dec 16, 2016
6.484
6.499
6.474
6.494
465,449
+0.02(+0.23%)
Dec 15, 2016
6.444
6.499
6.439
6.479
524,146
+0.03(+0.39%)
Dec 14, 2016
6.479
6.504
6.439
6.454
560,531
-0.05(-0.76%)
Dec 13, 2016
6.429
6.509
6.429
6.503
742,774
+0.08(+1.24%)
Dec 12, 2016
6.429
6.439
6.412
6.423
437,409
+0.01(+0.08%)
Dec 09, 2016
6.403
6.429
6.403
6.418
256,227
+0.04(+0.63%)
Dec 08, 2016
6.358
6.400
6.353
6.378
541,003
+0.02(+0.32%)
Dec 07, 2016
6.272
6.383
6.272
6.358
503,479
+0.08(+1.21%)
Dec 06, 2016
6.292
6.292
6.262
6.282
787,052
+0.02(+0.24%)
Dec 05, 2016
6.297
6.307
6.257
6.267
1,021,180
+0.01(+0.16%)
Dec 02, 2016
6.272
6.287
6.236
6.257
520,150
-0.02(-0.24%)
Dec 01, 2016
6.277
6.291
6.257
6.272
511,447
+0.00(+0.00%)
Nov 30, 2016
6.317
6.317
6.262
6.272
429,963
+0.00(+0.00%)
Nov 29, 2016
6.277
6.302
6.267
6.272
510,745
-0.03(-0.40%)
Nov 28, 2016
6.317
6.327
6.292
6.297
317,653
-0.04(-0.64%)
Nov 25, 2016
6.312
6.337
6.312
6.337
204,610
+0.03(+0.48%)
Nov 23, 2016
6.307
6.307
6.307
0
-0.01(-0.08%)
Nov 22, 2016
6.368
6.368
6.286
6.312
1,525,406
+0.01(+0.08%)
Nov 21, 2016
6.241
6.326
6.241
6.307
1,147,620
+0.07(+1.06%)
Nov 18, 2016
6.231
6.246
6.212
6.241
511,093
+0.02(+0.38%)
Nov 17, 2016
6.193
6.231
6.193
6.217
326,777
+0.01(+0.15%)
Nov 16, 2016
6.184
6.212
6.179
6.208
210,526
+0.01(+0.15%)
Nov 15, 2016
6.170
6.212
6.165
6.198
307,178
+0.04(+0.69%)
Nov 14, 2016
6.179
6.193
6.155
6.155
307,337
-0.01(-0.15%)
Nov 11, 2016
6.184
6.184
6.141
6.165
226,031
-0.02(-0.31%)
Nov 10, 2016
6.193
6.208
6.127
6.184
440,887
+0.04(+0.69%)
Nov 09, 2016
6.018
6.179
6.018
6.141
651,129
+0.06(+1.01%)
Nov 08, 2016
6.042
6.094
6.040
6.080
215,000
+0.04(+0.71%)
Nov 07, 2016
6.013
6.051
6.009
6.037
359,119
+0.09(+1.51%)
Nov 04, 2016
5.971
5.980
5.942
5.947
311,243
-0.01(-0.24%)
Nov 03, 2016
5.980
5.994
5.961
5.961
342,444
-0.02(-0.40%)
Nov 02, 2016
6.013
6.018
5.975
5.985
281,255
-0.03(-0.55%)
Nov 01, 2016
6.065
6.071
5.980
6.018
213,884
-0.04(-0.63%)
Oct 31, 2016
6.080
6.089
6.047
6.056
413,620
-0.02(-0.39%)
Oct 28, 2016
6.099
6.122
6.075
6.080
227,970
-0.03(-0.47%)
Oct 27, 2016
6.151
6.160
6.108
6.108
197,191
-0.02(-0.39%)
Oct 26, 2016
6.122
6.146
6.108
6.132
107,579
-0.01(-0.23%)
Oct 25, 2016
6.155
6.165
6.146
6.146
234,670
-0.00(-0.08%)
Oct 24, 2016
6.146
6.170
6.141
6.151
344,415
+0.01(+0.15%)
Oct 21, 2016
6.118
6.141
6.108
6.141
113,370
+0.01(+0.23%)
Oct 20, 2016
6.151
6.165
6.103
6.127
475,505
-0.02(-0.39%)
Oct 19, 2016
6.141
6.170
6.132
6.151
260,281
+0.00(+0.08%)
Oct 18, 2016
6.146
6.155
6.113
6.146
341,414
+0.03(+0.54%)
Oct 17, 2016
6.141
6.141
6.099
6.113
305,625
-0.03(-0.46%)
Oct 14, 2016
6.165
6.175
6.137
6.141
200,080
+0.01(+0.15%)
Oct 13, 2016
6.110
6.155
6.089
6.132
433,195
-0.02(-0.39%)
Oct 12, 2016
6.146
6.172
6.141
6.155
235,749
+0.01(+0.15%)
Oct 11, 2016
6.208
6.208
6.127
6.146
523,333
-0.06(-0.92%)
Oct 10, 2016
6.203
6.222
6.203
6.203
208,230
+0.02(+0.38%)
Oct 07, 2016
6.193
6.199
6.151
6.179
261,792
-0.00(-0.08%)
Oct 06, 2016
6.198
6.203
6.174
6.184
234,252
+0.00(+0.00%)
Oct 05, 2016
6.198
6.212
6.179
6.184
246,401
+0.02(+0.38%)
Oct 04, 2016
6.189
6.203
6.151
6.160
309,297
-0.04(-0.61%)
Oct 03, 2016
6.212
6.212
6.191
6.198
225,598
-0.03(-0.53%)
Sep 30, 2016
6.184
6.231
6.184
6.231
313,283
+0.07(+1.15%)
Sep 29, 2016
6.193
6.217
6.151
6.160
445,218
-0.05(-0.76%)
Sep 28, 2016
6.193
6.222
6.160
6.208
286,107
+0.03(+0.46%)
Sep 27, 2016
6.151
6.184
6.146
6.179
273,150
+0.02(+0.38%)
Sep 26, 2016
6.170
6.189
6.146
6.155
474,239
-0.05(-0.84%)
Sep 23, 2016
6.208
6.227
6.203
6.208
238,540
-0.02(-0.30%)
Sep 22, 2016
6.203
6.260
6.198
6.227
661,474
+0.04(+0.61%)
Sep 21, 2016
6.146
6.193
6.132
6.189
537,622
+0.06(+0.93%)
Sep 20, 2016
6.151
6.165
6.118
6.132
318,758
+0.00(+0.08%)
Sep 19, 2016
6.146
6.163
6.122
6.127
547,492
-0.01(-0.15%)
Sep 16, 2016
6.127
6.141
6.099
6.137
273,107
-0.01(-0.15%)
Sep 15, 2016
6.080
6.146
6.080
6.146
287,713
+0.06(+0.93%)
Sep 14, 2016
6.075
6.114
6.070
6.089
187,842
+0.01(+0.23%)
Sep 13, 2016
6.122
6.132
6.042
6.075
369,274
-0.09(-1.54%)
Sep 12, 2016
6.075
6.184
6.075
6.170
427,808
+0.05(+0.85%)
Sep 09, 2016
6.222
6.241
6.113
6.118
376,449
-0.14(-2.27%)
Sep 08, 2016
6.255
6.274
6.246
6.260
230,557
-0.01(-0.15%)
Sep 07, 2016
6.279
6.288
6.260
6.269
189,533
+0.00(+0.08%)
Sep 06, 2016
6.260
6.279
6.246
6.264
201,834
+0.01(+0.23%)
Sep 02, 2016
6.255
6.250
6.250
6.250
263,155
+0.03(+0.53%)
Sep 01, 2016
6.227
6.236
6.189
6.217
397,259
-0.00(-0.08%)
Aug 31, 2016
6.227
6.241
6.217
6.222
320,731
-0.02(-0.38%)
Aug 30, 2016
6.255
6.264
6.227
6.246
335,697
-0.01(-0.23%)
Aug 29, 2016
6.246
6.274
6.246
6.260
396,377
+0.02(+0.38%)
Aug 26, 2016
6.246
6.288
6.203
6.236
528,727
-0.01(-0.15%)
Aug 25, 2016
6.250
6.274
6.241
6.246
351,564
-0.01(-0.23%)
Aug 24, 2016
6.288
6.288
6.255
6.260
234,345
-0.03(-0.53%)
Aug 23, 2016
6.288
6.312
6.284
6.293
351,151
+0.02(+0.30%)
Aug 22, 2016
6.241
6.279
6.236
6.274
216,971
+0.01(+0.23%)
Aug 19, 2016
6.246
6.264
6.241
6.260
119,570
-0.01(-0.23%)
Aug 18, 2016
6.231
6.274
6.231
6.274
214,700
+0.04(+0.61%)
Aug 17, 2016
6.236
6.250
6.222
6.236
293,759
-0.01(-0.23%)
Aug 16, 2016
6.255
6.255
6.227
6.250
263,176
-0.00(-0.08%)
Aug 15, 2016
6.246
6.278
6.246
6.255
247,064
+0.01(+0.23%)
Aug 12, 2016
6.246
6.260
6.241
6.241
155,833
-0.02(-0.30%)
Aug 11, 2016
6.260
6.265
6.241
6.260
104,736
+0.03(+0.46%)
Aug 10, 2016
6.260
6.260
6.222
6.231
201,137
-0.00(-0.02%)
Aug 09, 2016
6.231
6.255
6.231
6.232
167,752
+0.02(+0.24%)
Aug 08, 2016
6.231
6.241
6.208
6.217
301,563
-0.02(-0.30%)
Aug 05, 2016
6.194
6.236
6.194
6.236
623,884
+0.05(+0.84%)
Aug 04, 2016
6.175
6.189
6.169
6.184
155,559
+0.00(+0.00%)
Aug 03, 2016
6.156
6.184
6.142
6.184
112,392
+0.02(+0.38%)
Aug 02, 2016
6.189
6.189
6.127
6.161
364,586
-0.04(-0.61%)
Aug 01, 2016
6.198
6.203
6.179
6.198
248,607
+0.00(+0.00%)
Jul 29, 2016
6.194
6.217
6.179
6.198
285,801
+0.01(+0.15%)
Jul 28, 2016
6.156
6.189
6.146
6.189
218,999
+0.02(+0.31%)
Jul 27, 2016
6.161
6.176
6.151
6.170
235,852
+0.02(+0.31%)
Jul 26, 2016
6.137
6.161
6.127
6.151
299,527
+0.01(+0.15%)
Jul 25, 2016
6.170
6.175
6.118
6.142
492,796
-0.02(-0.31%)
Jul 22, 2016
6.146
6.176
6.146
6.161
265,613
-0.00(-0.08%)
Jul 21, 2016
6.175
6.179
6.135
6.165
306,679
+0.00(+0.08%)
Jul 20, 2016
6.156
6.175
6.146
6.161
363,421
+0.02(+0.31%)
Jul 19, 2016
6.137
6.156
6.127
6.142
243,095
-0.02(-0.31%)
Jul 18, 2016
6.142
6.161
6.123
6.161
277,321
+0.01(+0.23%)
Jul 15, 2016
6.161
6.179
6.127
6.146
280,916
-0.01(-0.23%)
Jul 14, 2016
6.161
6.170
6.135
6.161
292,560
+0.04(+0.62%)
Jul 13, 2016
6.165
6.165
6.113
6.123
319,541
-0.02(-0.38%)
Jul 12, 2016
6.127
6.151
6.113
6.146
411,420
+0.04(+0.62%)
Jul 11, 2016
6.090
6.132
6.090
6.109
342,699
+0.04(+0.62%)
Jul 08, 2016
6.019
5.995
5.995
6.071
477,751
+0.08(+1.26%)
Jul 07, 2016
5.986
6.014
5.946
5.995
357,112
+0.00(+0.00%)
Jul 06, 2016
5.934
5.995
5.920
5.995
247,938
+0.03(+0.55%)
Jul 05, 2016
5.953
5.962
5.929
5.962
163,177
-0.04(-0.71%)
Jul 01, 2016
5.976
6.005
6.005
6.005
293,812
+0.02(+0.39%)
Jun 30, 2016
5.915
5.995
5.906
5.981
334,560
+0.08(+1.28%)
Jun 29, 2016
5.840
5.915
5.840
5.906
285,737
+0.10(+1.79%)
Jun 28, 2016
5.740
5.806
5.740
5.802
314,453
+0.09(+1.66%)
Jun 27, 2016
5.802
5.802
5.698
5.707
438,793
-0.12(-2.03%)
Jun 24, 2016
5.811
5.887
5.806
5.825
698,305
-0.17(-2.91%)
Jun 23, 2016
6.000
6.005
5.976
6.000
465,255
+0.05(+0.87%)
Jun 22, 2016
5.962
5.981
5.948
5.948
356,441
+0.00(+0.00%)
Jun 21, 2016
5.953
5.967
5.943
5.948
404,167
-0.00(-0.08%)
Jun 20, 2016
5.997
6.000
5.953
5.953
334,289
+0.04(+0.64%)
Jun 17, 2016
5.915
5.943
5.901
5.915
246,692
-0.01(-0.16%)
Jun 16, 2016
5.901
5.943
5.868
5.924
1,015,439
-0.01(-0.24%)
Jun 15, 2016
5.972
5.986
5.939
5.939
168,309
-0.01(-0.24%)
Jun 14, 2016
5.943
5.986
5.929
5.953
185,135
-0.02(-0.39%)
Jun 13, 2016
6.005
6.038
5.972
5.976
467,848
-0.05(-0.86%)
Jun 10, 2016
6.052
6.061
6.014
6.028
374,671
-0.06(-1.01%)
Jun 09, 2016
6.099
6.109
6.076
6.090
241,646
-0.02(-0.39%)
Jun 08, 2016
6.094
6.118
6.094
6.113
137,248
+0.02(+0.39%)
Jun 07, 2016
6.080
6.113
6.071
6.090
272,597
-0.00(-0.08%)
Jun 06, 2016
6.061
6.099
6.061
6.094
316,463
+0.05(+0.78%)
Jun 03, 2016
6.038
6.066
6.014
6.047
270,388
-0.01(-0.23%)
Jun 02, 2016
6.038
6.061
6.028
6.061
351,465
+0.01(+0.23%)
Jun 01, 2016
6.005
6.047
5.995
6.047
545,786
+0.02(+0.31%)
May 31, 2016
6.033
6.057
6.000
6.028
352,149
+0.01(+0.16%)
May 27, 2016
6.014
6.019
6.019
6.019
221,789
+0.02(+0.39%)
May 26, 2016
6.024
6.031
5.991
5.995
351,850
-0.01(-0.24%)
May 25, 2016
5.967
6.014
5.967
6.009
398,146
+0.05(+0.92%)
May 24, 2016
5.929
5.962
5.921
5.955
524,695
+0.05(+0.91%)
May 23, 2016
5.901
5.931
5.891
5.901
317,190
+0.00(+0.00%)
May 20, 2016
5.896
5.939
5.891
5.901
266,727
+0.02(+0.32%)
May 19, 2016
5.891
5.891
5.854
5.882
221,613
-0.03(-0.48%)
May 18, 2016
5.901
5.929
5.868
5.910
394,672
+0.01(+0.16%)
May 17, 2016
5.924
5.939
5.901
5.901
181,733
-0.04(-0.64%)
May 16, 2016
5.896
5.957
5.896
5.939
255,536
+0.04(+0.72%)
May 13, 2016
5.924
5.958
5.896
5.896
205,982
-0.05(-0.79%)
May 12, 2016
5.986
6.000
5.915
5.943
377,493
-0.01(-0.16%)
May 11, 2016
6.000
6.009
5.953
5.953
195,286
-0.04(-0.71%)
May 10, 2016
5.953
5.998
5.948
5.995
258,618
+0.06(+1.03%)
May 09, 2016
5.915
5.944
5.906
5.934
404,571
+0.03(+0.48%)
May 06, 2016
5.873
5.925
5.873
5.906
332,932
+0.01(+0.16%)
May 05, 2016
5.944
5.944
5.892
5.897
423,488
+0.00(+0.00%)
May 04, 2016
5.920
5.934
5.892
5.897
338,187
-0.04(-0.71%)
May 03, 2016
5.939
5.958
5.915
5.939
361,887
-0.04(-0.71%)
May 02, 2016
5.986
6.000
5.962
5.981
224,835
+0.03(+0.55%)
Apr 29, 2016
5.991
5.992
5.925
5.948
240,671
-0.04(-0.63%)
Apr 28, 2016
6.024
6.056
5.986
5.986
476,312
-0.07(-1.09%)
Apr 27, 2016
6.033
6.071
6.009
6.052
393,655
+0.00(+0.08%)
Apr 26, 2016
6.014
6.047
6.009
6.047
261,304
+0.05(+0.78%)
Apr 25, 2016
6.009
6.019
5.981
6.000
310,360
-0.02(-0.39%)
Apr 22, 2016
6.024
6.047
6.014
6.024
323,881
-0.02(-0.31%)
Apr 21, 2016
6.052
6.071
6.028
6.042
504,588
-0.01(-0.23%)
Apr 20, 2016
6.052
6.080
6.052
6.056
310,881
+0.00(+0.00%)
Apr 19, 2016
6.056
6.085
6.042
6.056
358,835
+0.01(+0.23%)
Apr 18, 2016
6.000
6.047
5.995
6.042
478,194
+0.03(+0.47%)
Apr 15, 2016
6.009
6.019
6.000
6.014
144,279
-0.01(-0.23%)
Apr 14, 2016
6.024
6.028
6.000
6.028
212,178
+0.01(+0.23%)
Apr 13, 2016
5.981
6.028
5.981
6.014
300,849
+0.04(+0.71%)
Apr 12, 2016
5.915
5.972
5.910
5.972
180,201
+0.04(+0.71%)
Apr 11, 2016
5.934
5.953
5.915
5.929
162,388
+0.00(+0.00%)
Apr 08, 2016
5.915
5.953
5.897
5.929
280,193
+0.02(+0.40%)
Apr 07, 2016
5.901
5.929
5.873
5.906
361,778
-0.05(-0.79%)
Apr 06, 2016
5.864
5.953
5.864
5.953
217,097
+0.08(+1.36%)
Apr 05, 2016
5.901
5.906
5.845
5.873
1,000,318
-0.08(-1.26%)
Apr 04, 2016
5.967
5.967
5.934
5.948
428,875
-0.02(-0.39%)
Apr 01, 2016
5.911
5.972
5.901
5.972
302,146
+0.02(+0.40%)
Mar 31, 2016
5.948
5.991
5.934
5.948
183,759
+0.00(+0.00%)
Mar 30, 2016
5.934
5.995
5.934
5.948
227,177
+0.04(+0.64%)
Mar 29, 2016
5.859
5.915
5.840
5.911
102,335
+0.03(+0.56%)
Mar 28, 2016
5.882
5.897
5.873
5.878
259,192
+0.01(+0.24%)
Mar 24, 2016
5.868
5.864
5.864
5.864
168,007
-0.02(-0.40%)
Mar 23, 2016
5.892
5.906
5.873
5.887
176,979
-0.02(-0.40%)
Mar 22, 2016
5.878
5.920
5.878
5.911
197,742
+0.01(+0.16%)
Mar 21, 2016
5.887
5.920
5.887
5.901
105,061
+0.02(+0.32%)
Mar 18, 2016
5.901
5.924
5.882
5.882
206,389
+0.00(+0.08%)
Mar 17, 2016
5.850
5.901
5.850
5.878
222,588
+0.02(+0.32%)
Mar 16, 2016
5.826
5.882
5.826
5.859
235,248
+0.02(+0.32%)
Mar 15, 2016
5.803
5.850
5.798
5.840
423,131
+0.00(+0.00%)
Mar 14, 2016
5.821
5.848
5.821
5.840
177,623
+0.01(+0.16%)
Mar 11, 2016
5.774
5.850
5.774
5.831
197,472
+0.08(+1.47%)
Mar 10, 2016
5.770
5.779
5.713
5.746
299,567
-0.01(-0.16%)
Mar 09, 2016
5.713
5.755
5.713
5.755
202,189
+0.06(+0.99%)
Mar 08, 2016
5.732
5.744
5.694
5.699
281,979
-0.06(-1.06%)
Mar 07, 2016
5.718
5.770
5.718
5.760
308,833
+0.01(+0.16%)
Mar 04, 2016
5.718
5.772
5.718
5.751
216,006
+0.02(+0.41%)
Mar 03, 2016
5.694
5.727
5.690
5.727
565,430
+0.01(+0.16%)
Mar 02, 2016
5.690
5.718
5.676
5.718
248,682
+0.04(+0.75%)
Mar 01, 2016
5.619
5.694
5.596
5.676
310,851
+0.09(+1.60%)
Feb 29, 2016
5.596
5.643
5.572
5.586
293,302
-0.03(-0.59%)
Feb 26, 2016
5.633
5.647
5.592
5.619
223,381
+0.00(+0.00%)
Feb 25, 2016
5.549
5.619
5.534
5.619
234,927
+0.08(+1.36%)
Feb 24, 2016
5.455
5.544
5.403
5.544
616,188
+0.03(+0.51%)
Feb 23, 2016
5.549
5.581
5.487
5.516
449,410
-0.05(-0.85%)
Feb 22, 2016
5.577
5.602
5.553
5.563
676,389
+0.02(+0.42%)
Feb 19, 2016
5.511
5.539
5.497
5.539
176,169
-0.01(-0.25%)
Feb 18, 2016
5.563
5.572
5.534
5.553
682,861
+0.01(+0.17%)
Feb 17, 2016
5.455
5.553
5.455
5.544
459,584
+0.11(+1.99%)
Feb 16, 2016
5.370
5.445
5.356
5.436
799,787
+0.12(+2.30%)
Feb 12, 2016
5.238
5.313
5.313
5.313
530,391
+0.11(+2.17%)
Feb 11, 2016
5.187
5.241
5.154
5.201
820,976
-0.07(-1.34%)
Feb 10, 2016
5.318
5.344
5.271
5.271
601,575
+0.01(+0.18%)
Feb 09, 2016
5.248
5.301
5.229
5.262
807,866
-0.06(-1.06%)
Feb 08, 2016
5.355
5.355
5.252
5.318
426,188
-0.10(-1.82%)
Feb 05, 2016
5.491
5.519
5.395
5.416
363,358
-0.11(-1.95%)
Feb 04, 2016
5.486
5.585
5.486
5.524
648,008
+0.00(+0.08%)
Feb 03, 2016
5.519
5.552
5.428
5.519
561,771
+0.02(+0.34%)
Feb 02, 2016
5.543
5.543
5.477
5.500
527,861
-0.09(-1.59%)
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.