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
)
21.05
+0.25 (+1.21%)
Streaming Delayed Price
Updated: 12:09 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 (%)
Oct 31, 2006
4.391
4.397
4.369
4.369
475,362
-0.01(-0.14%)
Oct 30, 2006
4.344
4.381
4.341
4.375
460,716
+0.00(+0.00%)
Oct 27, 2006
4.381
4.403
4.369
4.375
291,330
-0.03(-0.64%)
Oct 26, 2006
4.385
4.419
4.385
4.403
274,137
+0.02(+0.36%)
Oct 25, 2006
4.369
4.394
4.366
4.388
329,856
+0.02(+0.43%)
Oct 24, 2006
4.363
4.378
4.356
4.369
270,316
+0.01(+0.14%)
Oct 23, 2006
4.334
4.381
4.334
4.363
365,198
+0.02(+0.51%)
Oct 20, 2006
4.344
4.347
4.334
4.341
348,960
-0.01(-0.14%)
Oct 19, 2006
4.350
4.363
4.341
4.347
203,454
-0.00(-0.07%)
Oct 18, 2006
4.350
4.394
4.347
4.350
329,856
+0.01(+0.14%)
Oct 17, 2006
4.334
4.350
4.300
4.344
269,998
-0.01(-0.29%)
Oct 16, 2006
4.350
4.369
4.328
4.356
316,484
+0.02(+0.36%)
Oct 13, 2006
4.303
4.350
4.303
4.341
346,413
+0.01(+0.29%)
Oct 12, 2006
4.287
4.344
4.287
4.328
440,657
+0.04(+0.95%)
Oct 11, 2006
4.309
4.312
4.287
4.287
325,399
-0.03(-0.65%)
Oct 10, 2006
4.297
4.315
4.284
4.315
750,455
+0.02(+0.44%)
Oct 09, 2006
4.262
4.297
4.259
4.297
334,950
+0.02(+0.51%)
Oct 06, 2006
4.262
4.275
4.256
4.275
258,217
-0.00(-0.07%)
Oct 05, 2006
4.271
4.287
4.262
4.278
294,833
-0.01(-0.15%)
Oct 04, 2006
4.227
4.284
4.224
4.284
387,804
+0.05(+1.19%)
Oct 03, 2006
4.196
4.246
4.196
4.234
210,458
+0.01(+0.22%)
Oct 02, 2006
4.237
4.253
4.224
4.224
255,352
-0.02(-0.52%)
Sep 29, 2006
4.240
4.256
4.234
4.246
306,932
+0.00(+0.00%)
Sep 28, 2006
4.240
4.249
4.234
4.246
190,399
+0.01(+0.22%)
Sep 27, 2006
4.221
4.256
4.221
4.237
511,023
-0.01(-0.30%)
Sep 26, 2006
4.212
4.253
4.202
4.249
641,564
+0.04(+0.97%)
Sep 25, 2006
4.168
4.209
4.158
4.209
585,845
+0.03(+0.83%)
Sep 22, 2006
4.174
4.183
4.152
4.174
461,671
-0.01(-0.15%)
Sep 21, 2006
4.196
4.202
4.171
4.180
295,151
-0.01(-0.30%)
Sep 20, 2006
4.180
4.205
4.180
4.193
300,245
+0.02(+0.53%)
Sep 19, 2006
4.177
4.183
4.149
4.171
116,850
-0.01(-0.23%)
Sep 18, 2006
4.177
4.187
4.168
4.180
290,057
+0.00(+0.00%)
Sep 15, 2006
4.180
4.193
4.168
4.180
309,160
+0.01(+0.30%)
Sep 14, 2006
4.168
4.177
4.158
4.168
328,901
-0.01(-0.23%)
Sep 13, 2006
4.152
4.196
4.149
4.177
620,550
+0.01(+0.30%)
Sep 12, 2006
4.124
4.168
4.121
4.165
170,341
+0.04(+0.99%)
Sep 11, 2006
4.114
4.140
4.099
4.124
202,817
+0.00(+0.08%)
Sep 08, 2006
4.108
4.130
4.105
4.121
269,361
+0.02(+0.46%)
Sep 07, 2006
4.118
4.127
4.102
4.102
234,975
-0.02(-0.46%)
Sep 06, 2006
4.152
4.155
4.121
4.121
152,829
-0.04(-1.06%)
Sep 05, 2006
4.168
4.177
4.162
4.165
174,480
-0.00(-0.08%)
Sep 01, 2006
4.158
4.180
4.149
4.168
612,590
+0.02(+0.38%)
Aug 31, 2006
4.152
4.152
4.136
4.152
109,846
+0.01(+0.30%)
Aug 30, 2006
4.140
4.152
4.136
4.140
178,619
-0.00(-0.08%)
Aug 29, 2006
4.143
4.143
4.111
4.143
212,050
+0.01(+0.30%)
Aug 28, 2006
4.108
4.143
4.105
4.130
385,257
+0.01(+0.23%)
Aug 25, 2006
4.108
4.127
4.102
4.121
207,274
-0.00(-0.08%)
Aug 24, 2006
4.118
4.127
4.108
4.124
119,079
+0.02(+0.38%)
Aug 23, 2006
4.124
4.136
4.108
4.108
287,510
-0.02(-0.46%)
Aug 22, 2006
4.124
4.140
4.118
4.127
259,491
+0.00(+0.00%)
Aug 21, 2006
4.124
4.133
4.108
4.127
332,085
-0.01(-0.15%)
Aug 18, 2006
4.133
4.146
4.114
4.133
291,012
+0.00(+0.00%)
Aug 17, 2006
4.114
4.136
4.105
4.133
381,754
+0.03(+0.61%)
Aug 16, 2006
4.099
4.127
4.092
4.108
250,258
+0.02(+0.38%)
Aug 15, 2006
4.070
4.099
4.067
4.092
347,686
+0.05(+1.32%)
Aug 14, 2006
4.045
4.067
4.033
4.039
334,632
+0.01(+0.23%)
Aug 11, 2006
4.030
4.039
4.014
4.030
269,998
-0.03(-0.70%)
Aug 10, 2006
4.017
4.058
4.017
4.058
499,560
+0.02(+0.47%)
Aug 09, 2006
4.067
4.085
4.039
4.039
362,969
-0.02(-0.39%)
Aug 08, 2006
4.058
4.080
4.048
4.055
260,128
-0.01(-0.15%)
Aug 07, 2006
4.058
4.074
4.048
4.061
191,991
+0.00(+0.00%)
Aug 04, 2006
4.086
4.099
4.055
4.061
286,554
-0.01(-0.15%)
Aug 03, 2006
4.045
4.074
4.039
4.067
630,420
+0.01(+0.15%)
Aug 02, 2006
4.045
4.080
4.045
4.061
348,641
+0.02(+0.39%)
Aug 01, 2006
4.045
4.055
4.026
4.045
308,205
-0.02(-0.54%)
Jul 31, 2006
4.058
4.067
4.052
4.067
229,562
-0.01(-0.15%)
Jul 28, 2006
4.048
4.074
4.045
4.074
433,016
+0.04(+1.01%)
Jul 27, 2006
4.045
4.064
4.020
4.033
326,991
-0.02(-0.47%)
Jul 26, 2006
4.020
4.058
4.014
4.052
246,118
+0.01(+0.16%)
Jul 25, 2006
4.008
4.048
4.001
4.045
290,057
+0.03(+0.78%)
Jul 24, 2006
3.973
4.026
3.973
4.014
333,358
+0.05(+1.35%)
Jul 21, 2006
3.979
3.986
3.942
3.961
271,272
-0.03(-0.71%)
Jul 20, 2006
4.026
4.045
3.982
3.989
241,661
-0.03(-0.86%)
Jul 19, 2006
3.939
4.030
3.939
4.023
246,755
+0.08(+1.99%)
Jul 18, 2006
3.942
3.961
3.923
3.945
188,171
-0.01(-0.24%)
Jul 17, 2006
3.935
3.964
3.934
3.954
329,856
+0.00(+0.08%)
Jul 14, 2006
3.967
3.986
3.935
3.951
192,947
-0.03(-0.63%)
Jul 13, 2006
4.020
4.020
3.973
3.976
214,279
-0.05(-1.25%)
Jul 12, 2006
4.080
4.080
4.026
4.026
125,129
-0.05(-1.23%)
Jul 11, 2006
4.052
4.077
4.036
4.077
94,244
+0.01(+0.31%)
Jul 10, 2006
4.061
4.086
4.052
4.064
106,343
+0.00(+0.00%)
Jul 07, 2006
4.070
4.092
4.061
4.064
133,407
-0.03(-0.84%)
Jul 06, 2006
4.064
4.102
4.064
4.099
183,395
+0.01(+0.23%)
Jul 05, 2006
4.055
4.089
4.023
4.089
927,801
+0.00(+0.08%)
Jul 03, 2006
4.070
4.086
4.052
4.086
224,786
+0.04(+1.09%)
Jun 30, 2006
4.055
4.070
4.042
4.042
242,934
-0.01(-0.16%)
Jun 29, 2006
3.982
4.058
3.977
4.048
310,434
+0.08(+1.98%)
Jun 28, 2006
3.948
3.970
3.948
3.970
234,019
+0.01(+0.24%)
Jun 27, 2006
3.976
3.982
3.945
3.961
200,270
-0.02(-0.39%)
Jun 26, 2006
3.967
3.979
3.961
3.976
164,609
+0.01(+0.16%)
Jun 23, 2006
3.948
3.986
3.948
3.970
217,145
+0.01(+0.16%)
Jun 22, 2006
3.970
3.989
3.935
3.964
239,751
-0.02(-0.47%)
Jun 21, 2006
3.957
4.001
3.957
3.982
226,696
+0.03(+0.63%)
Jun 20, 2006
3.970
3.992
3.942
3.957
290,694
-0.01(-0.16%)
Jun 19, 2006
3.973
3.986
3.951
3.964
1,193,023
+0.01(+0.16%)
Jun 16, 2006
3.957
3.976
3.945
3.957
236,885
-0.02(-0.47%)
Jun 15, 2006
3.917
3.989
3.917
3.976
612,590
+0.07(+1.69%)
Jun 14, 2006
3.913
3.935
3.885
3.910
286,873
-0.01(-0.16%)
Jun 13, 2006
3.913
3.961
3.910
3.917
388,122
-0.04(-0.95%)
Jun 12, 2006
4.004
4.008
3.948
3.954
216,826
-0.05(-1.18%)
Jun 09, 2006
4.014
4.023
3.995
4.001
156,968
-0.03(-0.70%)
Jun 08, 2006
4.014
4.030
3.945
4.030
317,757
+0.01(+0.23%)
Jun 07, 2006
4.023
4.058
4.014
4.020
226,696
-0.01(-0.23%)
Jun 06, 2006
4.039
4.058
4.014
4.030
175,116
-0.03(-0.62%)
Jun 05, 2006
4.089
4.102
4.042
4.055
240,069
-0.05(-1.22%)
Jun 02, 2006
4.124
4.124
4.083
4.105
255,670
+0.00(+0.00%)
Jun 01, 2006
4.061
4.111
4.055
4.105
381,754
+0.05(+1.32%)
May 31, 2006
4.048
4.058
4.033
4.052
151,874
+0.02(+0.47%)
May 30, 2006
4.074
4.074
4.033
4.033
259,173
-0.06(-1.38%)
May 26, 2006
4.086
4.089
4.061
4.089
219,692
+0.03(+0.85%)
May 25, 2006
4.036
4.064
4.026
4.055
199,633
+0.03(+0.86%)
May 24, 2006
3.992
4.042
3.976
4.020
214,597
+0.01(+0.23%)
May 23, 2006
4.058
4.067
4.011
4.011
298,017
-0.03(-0.62%)
May 22, 2006
4.030
4.042
4.001
4.036
360,104
-0.02(-0.46%)
May 19, 2006
4.058
4.061
4.011
4.055
610,362
+0.01(+0.16%)
May 18, 2006
4.077
4.083
4.045
4.048
346,731
-0.01(-0.15%)
May 17, 2006
4.092
4.096
4.048
4.055
268,724
-0.05(-1.30%)
May 16, 2006
4.127
4.130
4.102
4.108
291,967
-0.03(-0.61%)
May 15, 2006
4.121
4.136
4.108
4.133
246,118
-0.00(-0.08%)
May 12, 2006
4.152
4.165
4.130
4.136
355,328
-0.03(-0.60%)
May 11, 2006
4.218
4.229
4.140
4.162
386,530
-0.06(-1.49%)
May 10, 2006
4.209
4.234
4.209
4.224
133,725
+0.01(+0.22%)
May 09, 2006
4.215
4.234
4.212
4.215
124,173
-0.02(-0.37%)
May 08, 2006
4.246
4.246
4.218
4.231
267,451
-0.02(-0.37%)
May 05, 2006
4.218
4.249
4.218
4.246
203,135
+0.04(+0.90%)
May 04, 2006
4.183
4.225
4.183
4.209
359,785
+0.01(+0.30%)
May 03, 2006
4.202
4.209
4.187
4.196
219,055
-0.02(-0.45%)
May 02, 2006
4.193
4.231
4.193
4.215
266,496
+0.03(+0.60%)
May 01, 2006
4.187
4.209
4.183
4.190
178,937
+0.00(+0.08%)
Apr 28, 2006
4.183
4.204
4.177
4.187
175,116
+0.00(+0.08%)
Apr 27, 2006
4.177
4.209
4.158
4.183
346,731
+0.01(+0.15%)
Apr 26, 2006
4.165
4.205
4.165
4.177
201,862
+0.01(+0.30%)
Apr 25, 2006
4.180
4.202
4.162
4.165
299,290
-0.01(-0.15%)
Apr 24, 2006
4.199
4.215
4.146
4.171
284,007
-0.03(-0.60%)
Apr 21, 2006
4.224
4.237
4.187
4.196
517,390
-0.00(-0.08%)
Apr 20, 2006
4.205
4.221
4.199
4.199
333,995
+0.01(+0.23%)
Apr 19, 2006
4.183
4.212
4.180
4.190
195,812
-0.00(-0.07%)
Apr 18, 2006
4.130
4.209
4.130
4.193
350,233
+0.07(+1.75%)
Apr 17, 2006
4.136
4.155
4.111
4.121
186,897
-0.02(-0.53%)
Apr 13, 2006
4.158
4.162
4.133
4.143
169,385
-0.02(-0.38%)
Apr 12, 2006
4.140
4.165
4.140
4.158
200,270
+0.02(+0.38%)
Apr 11, 2006
4.162
4.190
4.133
4.143
300,564
-0.05(-1.12%)
Apr 10, 2006
4.177
4.209
4.168
4.190
246,437
+0.01(+0.30%)
Apr 07, 2006
4.212
4.215
4.168
4.177
530,763
-0.03(-0.60%)
Apr 06, 2006
4.202
4.212
4.187
4.202
189,444
-0.01(-0.15%)
Apr 05, 2006
4.199
4.215
4.199
4.209
249,939
+0.00(+0.00%)
Apr 04, 2006
4.196
4.218
4.183
4.209
295,151
+0.02(+0.52%)
Apr 03, 2006
4.183
4.221
4.180
4.187
319,349
+0.01(+0.23%)
Mar 31, 2006
4.180
4.196
4.174
4.177
171,296
-0.01(-0.15%)
Mar 30, 2006
4.174
4.199
4.162
4.183
266,814
+0.00(+0.00%)
Mar 29, 2006
4.146
4.187
4.146
4.183
220,328
+0.04(+0.91%)
Mar 28, 2006
4.177
4.195
4.146
4.146
367,427
-0.04(-0.90%)
Mar 27, 2006
4.193
4.205
4.177
4.184
199,314
-0.02(-0.52%)
Mar 24, 2006
4.193
4.209
4.185
4.205
226,696
+0.01(+0.30%)
Mar 23, 2006
4.193
4.212
4.190
4.193
194,220
-0.01(-0.30%)
Mar 22, 2006
4.177
4.209
4.177
4.205
276,366
+0.02(+0.59%)
Mar 21, 2006
4.168
4.199
4.165
4.181
518,664
+0.00(+0.08%)
Mar 20, 2006
4.168
4.190
4.165
4.177
403,087
+0.00(+0.00%)
Mar 17, 2006
4.155
4.180
4.152
4.177
226,696
+0.03(+0.68%)
Mar 16, 2006
4.149
4.174
4.146
4.149
327,946
-0.01(-0.15%)
Mar 15, 2006
4.121
4.155
4.114
4.155
271,908
+0.02(+0.54%)
Mar 14, 2006
4.102
4.133
4.092
4.133
322,533
+0.03(+0.84%)
Mar 13, 2006
4.074
4.105
4.074
4.099
252,486
+0.01(+0.31%)
Mar 10, 2006
4.074
4.099
4.067
4.086
211,095
+0.02(+0.54%)
Mar 09, 2006
4.067
4.096
4.058
4.064
135,317
-0.02(-0.46%)
Mar 08, 2006
4.064
4.092
4.061
4.083
152,192
-0.01(-0.15%)
Mar 07, 2006
4.067
4.089
4.064
4.089
193,902
+0.01(+0.15%)
Mar 06, 2006
4.096
4.108
4.083
4.083
253,123
-0.02(-0.46%)
Mar 03, 2006
4.099
4.127
4.092
4.102
336,542
-0.02(-0.53%)
Mar 02, 2006
4.121
4.124
4.089
4.124
235,930
+0.01(+0.23%)
Mar 01, 2006
4.140
4.140
4.099
4.114
554,961
+0.03(+0.61%)
Feb 28, 2006
4.105
4.114
4.080
4.089
298,017
-0.02(-0.38%)
Feb 27, 2006
4.089
4.124
4.089
4.105
412,320
+0.01(+0.23%)
Feb 24, 2006
4.074
4.105
4.074
4.096
326,672
+0.02(+0.54%)
Feb 23, 2006
4.074
4.092
4.067
4.074
261,083
-0.01(-0.15%)
Feb 22, 2006
4.058
4.096
4.058
4.080
191,673
+0.02(+0.54%)
Feb 21, 2006
4.074
4.080
4.045
4.058
347,368
-0.02(-0.39%)
Feb 17, 2006
4.058
4.077
4.058
4.074
153,147
-0.01(-0.15%)
Feb 16, 2006
4.033
4.080
4.033
4.080
182,440
+0.03(+0.78%)
Feb 15, 2006
4.042
4.083
4.030
4.048
390,351
+0.02(+0.39%)
Feb 14, 2006
4.014
4.048
4.008
4.033
432,061
+0.02(+0.55%)
Feb 13, 2006
4.014
4.032
3.995
4.011
279,868
-0.03(-0.62%)
Feb 10, 2006
4.017
4.039
3.949
4.036
435,881
-0.00(-0.08%)
Feb 09, 2006
4.045
4.064
4.033
4.039
156,650
-0.01(-0.16%)
Feb 08, 2006
4.014
4.052
4.014
4.045
223,512
+0.03(+0.63%)
Feb 07, 2006
4.023
4.052
4.020
4.020
405,316
-0.02(-0.54%)
Feb 06, 2006
4.036
4.058
4.026
4.042
294,196
+0.01(+0.16%)
Feb 03, 2006
4.039
4.064
4.036
4.036
361,696
-0.03(-0.70%)
Feb 02, 2006
4.074
4.086
4.055
4.064
156,331
-0.02(-0.46%)
Feb 01, 2006
4.070
4.096
4.067
4.083
318,394
-0.01(-0.23%)
Jan 31, 2006
4.089
4.105
4.064
4.092
367,108
-0.01(-0.31%)
Jan 30, 2006
4.070
4.111
4.067
4.105
609,725
+0.03(+0.85%)
Jan 27, 2006
4.052
4.077
4.045
4.070
342,910
+0.03(+0.70%)
Jan 26, 2006
4.036
4.064
4.033
4.042
200,270
+0.02(+0.55%)
Jan 25, 2006
4.039
4.058
4.014
4.020
244,845
-0.02(-0.47%)
Jan 24, 2006
4.039
4.060
4.033
4.039
311,389
-0.00(-0.08%)
Jan 23, 2006
4.011
4.058
4.011
4.042
342,910
+0.03(+0.86%)
Jan 20, 2006
4.055
4.067
4.004
4.008
573,428
-0.06(-1.39%)
Jan 19, 2006
4.052
4.077
4.045
4.064
350,233
+0.03(+0.78%)
Jan 18, 2006
4.026
4.048
4.023
4.033
623,734
-0.01(-0.31%)
Jan 17, 2006
4.039
4.048
4.030
4.045
396,719
-0.01(-0.23%)
Jan 13, 2006
4.045
4.067
4.045
4.055
371,884
+0.00(+0.00%)
Jan 12, 2006
4.055
4.074
4.045
4.055
316,802
-0.01(-0.23%)
Jan 11, 2006
4.052
4.077
4.052
4.064
469,313
+0.00(+0.08%)
Jan 10, 2006
4.026
4.064
4.026
4.061
466,129
+0.01(+0.31%)
Jan 09, 2006
4.030
4.067
4.026
4.048
459,124
+0.03(+0.62%)
Jan 06, 2006
4.014
4.026
4.004
4.023
321,259
+0.03(+0.63%)
Jan 05, 2006
3.995
4.011
3.992
3.998
310,752
-0.00(-0.08%)
Jan 04, 2006
3.995
4.036
3.991
4.001
395,127
+0.00(+0.08%)
Jan 03, 2006
3.961
4.004
3.942
3.998
592,850
+0.06(+1.43%)
Dec 30, 2005
3.961
3.961
3.932
3.942
387,167
-0.02(-0.48%)
Dec 29, 2005
3.957
3.976
3.954
3.961
531,400
-0.01(-0.16%)
Dec 28, 2005
3.964
3.982
3.939
3.967
475,681
-0.00(-0.08%)
Dec 27, 2005
4.001
4.004
3.967
3.970
533,947
-0.02(-0.39%)
Dec 23, 2005
3.998
4.001
3.976
3.986
250,258
-0.01(-0.31%)
Dec 22, 2005
3.973
4.001
3.970
3.998
250,894
+0.02(+0.55%)
Dec 21, 2005
3.961
3.998
3.961
3.976
273,500
+0.02(+0.40%)
Dec 20, 2005
3.964
3.979
3.957
3.961
299,609
+0.00(+0.00%)
Dec 19, 2005
3.998
4.001
3.961
3.961
353,736
-0.02(-0.55%)
Dec 16, 2005
4.004
4.017
3.965
3.982
462,308
-0.03(-0.86%)
Dec 15, 2005
4.004
4.017
3.995
4.017
340,682
+0.02(+0.39%)
Dec 14, 2005
3.989
4.020
3.989
4.001
310,116
-0.01(-0.16%)
Dec 13, 2005
3.973
4.011
3.964
4.008
379,526
+0.03(+0.63%)
Dec 12, 2005
3.995
4.014
3.973
3.982
369,019
-0.01(-0.16%)
Dec 09, 2005
3.986
4.004
3.982
3.989
207,593
-0.00(-0.08%)
Dec 08, 2005
3.992
4.004
3.976
3.992
332,722
-0.01(-0.16%)
Dec 07, 2005
4.011
4.017
3.992
3.998
238,477
-0.01(-0.31%)
Dec 06, 2005
4.008
4.033
4.008
4.011
275,729
+0.01(+0.16%)
Dec 05, 2005
3.995
4.011
3.989
4.004
343,865
+0.01(+0.24%)
Dec 02, 2005
4.001
4.014
3.986
3.995
213,642
-0.01(-0.16%)
Dec 01, 2005
3.982
4.008
3.976
4.001
173,524
+0.03(+0.87%)
Nov 30, 2005
3.976
3.986
3.964
3.967
329,219
-0.01(-0.16%)
Nov 29, 2005
3.995
4.001
3.967
3.973
268,406
-0.01(-0.32%)
Nov 28, 2005
4.004
4.020
3.976
3.986
254,078
-0.02(-0.55%)
Nov 25, 2005
4.004
4.020
4.001
4.008
26,108
+0.00(+0.08%)
Nov 23, 2005
3.986
4.017
3.986
4.004
222,557
+0.01(+0.16%)
Nov 22, 2005
3.957
4.011
3.951
3.998
295,151
+0.01(+0.24%)
Nov 21, 2005
3.970
3.989
3.951
3.989
374,113
+0.03(+0.63%)
Nov 18, 2005
3.932
3.973
3.932
3.964
362,969
-0.21(-4.97%)
Nov 17, 2005
4.171
4.193
4.162
4.171
465,811
+0.01(+0.30%)
Nov 16, 2005
4.149
4.165
4.133
4.158
433,971
+0.01(+0.30%)
Nov 15, 2005
4.165
4.174
4.143
4.146
491,919
-0.03(-0.68%)
Nov 14, 2005
4.205
4.209
4.162
4.174
389,714
+0.00(+0.00%)
Nov 11, 2005
4.155
4.180
4.152
4.174
289,102
+0.02(+0.53%)
Nov 10, 2005
4.083
4.183
4.083
4.152
383,983
+0.05(+1.30%)
Nov 09, 2005
4.105
4.130
4.089
4.099
362,969
+0.00(+0.00%)
Nov 08, 2005
4.105
4.111
4.070
4.099
376,979
-0.02(-0.38%)
Nov 07, 2005
4.108
4.136
4.108
4.114
330,811
-0.00(-0.08%)
Nov 04, 2005
4.124
4.127
4.089
4.118
280,823
-0.01(-0.23%)
Nov 03, 2005
4.102
4.146
4.086
4.127
388,759
+0.03(+0.69%)
Nov 02, 2005
4.055
4.111
4.044
4.099
411,047
+0.04(+0.93%)
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.