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
Entravision Communications Corp
(NY:
EVC
)
2.200
+0.040 (+1.85%)
Official Closing Price
Updated: 4:10 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 (%)
Nov 30, 2004
4.937
4.955
4.822
4.937
391,663
+0.03(+0.61%)
Nov 29, 2004
5.015
5.027
4.834
4.907
476,374
-0.06(-1.21%)
Nov 26, 2004
4.979
5.015
4.883
4.967
66,938
-0.01(-0.12%)
Nov 24, 2004
4.967
5.015
4.937
4.973
210,614
+0.03(+0.61%)
Nov 23, 2004
4.985
5.081
4.877
4.943
305,955
-0.05(-1.08%)
Nov 22, 2004
4.955
4.997
4.907
4.997
373,392
+0.01(+0.24%)
Nov 19, 2004
4.985
5.021
4.901
4.985
486,007
+0.00(+0.00%)
Nov 18, 2004
4.997
5.027
4.913
4.985
186,031
-0.04(-0.84%)
Nov 17, 2004
5.009
5.105
4.967
5.027
325,389
+0.03(+0.60%)
Nov 16, 2004
5.057
5.057
4.943
4.997
352,795
+0.00(+0.00%)
Nov 15, 2004
4.967
5.003
4.907
4.997
212,607
-0.01(-0.24%)
Nov 12, 2004
4.967
5.021
4.828
5.009
257,122
+0.02(+0.48%)
Nov 11, 2004
5.003
5.045
4.967
4.985
226,726
-0.02(-0.36%)
Nov 10, 2004
5.015
5.057
5.003
5.003
192,177
-0.02(-0.48%)
Nov 09, 2004
4.985
5.075
4.967
5.027
182,045
+0.10(+2.08%)
Nov 08, 2004
4.997
5.039
4.889
4.925
462,421
-0.11(-2.15%)
Nov 05, 2004
5.160
5.160
5.015
5.033
388,673
-0.01(-0.12%)
Nov 04, 2004
4.853
5.117
4.792
5.039
552,780
+0.19(+3.85%)
Nov 03, 2004
4.937
4.937
4.720
4.853
334,524
-0.07(-1.47%)
Nov 02, 2004
4.937
4.949
4.871
4.925
214,933
-0.01(-0.24%)
Nov 01, 2004
4.889
4.955
4.846
4.937
355,785
+0.09(+1.86%)
Oct 29, 2004
4.780
4.895
4.726
4.846
570,220
+0.01(+0.12%)
Oct 28, 2004
4.708
4.840
4.654
4.840
520,556
+0.07(+1.52%)
Oct 27, 2004
4.714
4.798
4.624
4.768
538,661
+0.09(+1.93%)
Oct 26, 2004
4.509
4.696
4.449
4.678
281,539
+0.17(+3.74%)
Oct 25, 2004
4.497
4.509
4.455
4.509
261,939
+0.07(+1.63%)
Oct 22, 2004
4.533
4.564
4.371
4.437
299,810
-0.09(-1.99%)
Oct 21, 2004
4.359
4.558
4.329
4.527
285,193
+0.17(+4.01%)
Oct 20, 2004
4.263
4.377
4.250
4.353
430,530
+0.05(+1.26%)
Oct 19, 2004
4.455
4.503
4.293
4.299
418,903
-0.16(-3.64%)
Oct 18, 2004
4.515
4.515
4.377
4.461
271,407
-0.05(-1.20%)
Oct 15, 2004
4.485
4.527
4.479
4.515
272,901
+0.04(+0.94%)
Oct 14, 2004
4.545
4.545
4.395
4.473
482,519
-0.04(-0.93%)
Oct 13, 2004
4.545
4.636
4.497
4.515
397,310
-0.01(-0.27%)
Oct 12, 2004
4.576
4.594
4.515
4.527
363,094
-0.08(-1.70%)
Oct 11, 2004
4.576
4.654
4.564
4.606
345,487
+0.03(+0.66%)
Oct 08, 2004
4.738
4.780
4.515
4.576
393,656
-0.21(-4.40%)
Oct 07, 2004
4.859
4.859
4.774
4.786
174,238
-0.12(-2.45%)
Oct 06, 2004
4.720
4.907
4.720
4.907
367,911
+0.19(+4.09%)
Oct 05, 2004
4.744
4.756
4.660
4.714
378,375
+0.01(+0.26%)
Oct 04, 2004
4.786
4.810
4.702
4.702
389,337
-0.02(-0.51%)
Oct 01, 2004
4.576
4.756
4.576
4.726
413,422
+0.14(+3.15%)
Sep 30, 2004
4.545
4.636
4.545
4.582
366,083
-0.01(-0.13%)
Sep 29, 2004
4.582
4.636
4.558
4.588
288,349
+0.01(+0.13%)
Sep 28, 2004
4.636
4.642
4.551
4.582
406,944
-0.02(-0.39%)
Sep 27, 2004
4.648
4.648
4.407
4.600
440,662
-0.02(-0.52%)
Sep 24, 2004
4.545
4.654
4.545
4.624
186,530
+0.05(+1.05%)
Sep 23, 2004
4.594
4.666
4.545
4.576
237,688
+0.00(+0.00%)
Sep 22, 2004
4.726
4.726
4.551
4.576
205,631
-0.20(-4.16%)
Sep 21, 2004
4.768
4.786
4.696
4.774
92,351
+0.01(+0.13%)
Sep 20, 2004
4.859
4.865
4.720
4.768
88,032
-0.08(-1.74%)
Sep 17, 2004
4.937
4.937
4.762
4.853
210,780
-0.01(-0.12%)
Sep 16, 2004
4.756
4.859
4.732
4.859
154,638
+0.13(+2.80%)
Sep 15, 2004
4.877
4.877
4.582
4.726
436,011
-0.20(-4.03%)
Sep 14, 2004
4.967
4.967
4.834
4.925
184,869
+0.03(+0.61%)
Sep 13, 2004
4.840
4.937
4.816
4.895
160,286
+0.14(+2.91%)
Sep 10, 2004
4.865
4.877
4.690
4.756
176,231
-0.16(-3.30%)
Sep 09, 2004
4.732
4.919
4.732
4.919
195,499
+0.19(+3.94%)
Sep 08, 2004
4.810
4.889
4.732
4.732
82,551
-0.14(-2.84%)
Sep 07, 2004
4.877
4.955
4.840
4.871
146,500
+0.05(+1.00%)
Sep 03, 2004
4.816
4.925
4.726
4.822
135,371
-0.04(-0.87%)
Sep 02, 2004
4.846
4.871
4.774
4.865
157,794
+0.07(+1.38%)
Sep 01, 2004
4.907
4.997
4.780
4.798
212,773
-0.08(-1.61%)
Aug 31, 2004
4.877
4.967
4.792
4.877
151,316
-0.04(-0.86%)
Aug 30, 2004
4.967
5.009
4.804
4.919
258,783
-0.11(-2.16%)
Aug 27, 2004
4.967
5.045
4.955
5.027
174,072
+0.06(+1.21%)
Aug 26, 2004
4.967
5.111
4.889
4.967
326,386
-0.04(-0.84%)
Aug 25, 2004
4.985
5.039
4.877
5.009
314,094
+0.01(+0.24%)
Aug 24, 2004
4.925
5.015
4.925
4.997
209,119
+0.13(+2.72%)
Aug 23, 2004
5.021
5.027
4.859
4.865
270,742
-0.12(-2.42%)
Aug 20, 2004
4.985
5.033
4.919
4.985
225,563
+0.06(+1.22%)
Aug 19, 2004
5.021
5.045
4.895
4.925
360,436
-0.16(-3.08%)
Aug 18, 2004
4.865
5.105
4.810
5.081
339,507
+0.16(+3.30%)
Aug 17, 2004
5.021
5.021
4.853
4.919
285,027
-0.05(-0.97%)
Aug 16, 2004
4.816
4.967
4.768
4.967
265,261
+0.16(+3.25%)
Aug 13, 2004
4.828
4.889
4.732
4.810
265,427
-0.02(-0.50%)
Aug 12, 2004
4.750
4.883
4.726
4.834
222,739
+0.08(+1.77%)
Aug 11, 2004
4.756
4.816
4.678
4.750
330,040
-0.04(-0.88%)
Aug 10, 2004
4.678
4.834
4.678
4.792
328,877
+0.11(+2.45%)
Aug 09, 2004
4.865
4.865
4.654
4.678
358,775
-0.19(-3.84%)
Aug 06, 2004
4.696
4.889
4.570
4.865
1,154,559
+0.40(+9.04%)
Aug 05, 2004
4.455
4.648
4.395
4.461
1,183,959
+0.13(+3.06%)
Aug 04, 2004
4.576
4.576
4.184
4.329
449,466
-0.07(-1.64%)
Aug 03, 2004
4.341
4.455
4.293
4.401
378,375
+0.07(+1.53%)
Aug 02, 2004
4.214
4.365
4.184
4.335
664,399
+0.08(+1.84%)
Jul 30, 2004
4.136
4.287
4.136
4.256
569,057
+0.13(+3.21%)
Jul 29, 2004
4.214
4.238
4.124
4.124
424,717
-0.06(-1.44%)
Jul 28, 2004
4.269
4.269
4.148
4.184
323,562
-0.08(-1.97%)
Jul 27, 2004
4.425
4.467
4.226
4.269
436,510
-0.16(-3.54%)
Jul 26, 2004
4.401
4.431
4.335
4.425
216,594
+0.02(+0.55%)
Jul 23, 2004
4.570
4.606
4.335
4.401
274,064
-0.20(-4.44%)
Jul 22, 2004
4.515
4.648
4.425
4.606
293,166
+0.10(+2.27%)
Jul 21, 2004
4.582
4.591
4.461
4.503
351,301
-0.04(-0.80%)
Jul 20, 2004
4.491
4.594
4.425
4.539
334,857
+0.00(+0.00%)
Jul 19, 2004
4.485
4.551
4.425
4.539
194,835
+0.02(+0.53%)
Jul 16, 2004
4.648
4.648
4.443
4.515
250,478
-0.10(-2.22%)
Jul 15, 2004
4.588
4.732
4.582
4.618
688,649
+0.03(+0.66%)
Jul 14, 2004
4.648
4.648
4.521
4.588
304,128
-0.11(-2.31%)
Jul 13, 2004
4.696
4.720
4.606
4.696
617,891
+0.05(+1.17%)
Jul 12, 2004
4.545
4.696
4.503
4.642
751,767
+0.19(+4.19%)
Jul 09, 2004
4.293
4.497
4.250
4.455
535,837
+0.16(+3.79%)
Jul 08, 2004
4.335
4.401
4.293
4.293
326,219
-0.10(-2.33%)
Jul 07, 2004
4.485
4.515
4.359
4.395
345,155
-0.08(-1.88%)
Jul 06, 2004
4.527
4.551
4.431
4.479
428,537
-0.08(-1.85%)
Jul 02, 2004
4.594
4.618
4.515
4.564
241,509
-0.01(-0.26%)
Jul 01, 2004
4.666
4.666
4.558
4.576
283,698
-0.05(-1.04%)
Jun 30, 2004
4.708
4.714
4.570
4.624
397,476
-0.08(-1.79%)
Jun 29, 2004
4.672
4.708
4.509
4.708
687,320
+0.04(+0.77%)
Jun 28, 2004
4.545
4.690
4.533
4.672
793,790
+0.16(+3.47%)
Jun 25, 2004
4.756
4.816
4.443
4.515
4,204,484
-0.29(-6.13%)
Jun 24, 2004
4.859
4.877
4.780
4.810
457,272
-0.02(-0.50%)
Jun 23, 2004
4.816
4.859
4.792
4.834
899,098
+0.02(+0.37%)
Jun 22, 2004
4.834
4.859
4.750
4.816
612,077
+0.00(+0.00%)
Jun 21, 2004
4.786
4.840
4.780
4.816
352,463
+0.03(+0.63%)
Jun 18, 2004
4.816
4.816
4.756
4.786
432,025
-0.03(-0.62%)
Jun 17, 2004
4.786
4.822
4.744
4.816
445,479
+0.00(+0.00%)
Jun 16, 2004
4.816
4.834
4.768
4.816
633,504
-0.01(-0.25%)
Jun 15, 2004
4.889
4.895
4.804
4.828
932,816
-0.02(-0.37%)
Jun 14, 2004
5.057
5.057
4.846
4.846
548,627
-0.20(-4.05%)
Jun 10, 2004
5.027
5.093
4.955
5.051
477,869
-0.03(-0.59%)
Jun 09, 2004
5.093
5.190
5.063
5.081
404,286
-0.01(-0.12%)
Jun 08, 2004
5.238
5.244
5.063
5.087
372,894
-0.11(-2.09%)
Jun 07, 2004
5.208
5.328
5.057
5.196
880,328
+0.29(+5.89%)
Jun 04, 2004
4.883
4.907
4.834
4.907
709,910
+0.11(+2.39%)
Jun 03, 2004
4.816
4.828
4.732
4.792
461,425
-0.02(-0.50%)
Jun 02, 2004
4.816
4.877
4.756
4.816
768,045
+0.00(+0.00%)
Jun 01, 2004
4.901
4.967
4.786
4.816
381,697
-0.06(-1.23%)
May 28, 2004
4.937
4.937
4.804
4.877
771,201
+0.01(+0.25%)
May 27, 2004
4.907
4.907
4.840
4.865
277,386
-0.01(-0.12%)
May 26, 2004
4.816
4.919
4.756
4.871
849,766
+0.05(+1.13%)
May 25, 2004
4.756
4.834
4.720
4.816
711,903
+0.01(+0.13%)
May 24, 2004
4.804
4.822
4.762
4.810
257,122
+0.05(+1.14%)
May 21, 2004
4.804
4.810
4.660
4.756
88,032
-0.05(-1.00%)
May 20, 2004
4.810
4.822
4.720
4.804
116,768
+0.02(+0.38%)
May 19, 2004
4.720
4.979
4.696
4.786
708,083
+0.04(+0.76%)
May 18, 2004
4.696
4.756
4.654
4.750
112,117
+0.01(+0.13%)
May 17, 2004
4.696
4.756
4.624
4.744
226,560
+0.02(+0.38%)
May 14, 2004
4.816
4.816
4.696
4.726
276,556
-0.12(-2.48%)
May 13, 2004
4.840
4.871
4.708
4.846
140,852
-0.04(-0.86%)
May 12, 2004
4.907
4.925
4.816
4.889
916,040
+0.00(+0.00%)
May 11, 2004
4.901
4.925
4.816
4.889
362,761
+0.06(+1.25%)
May 10, 2004
5.039
5.039
4.816
4.828
1,225,982
-0.23(-4.64%)
May 07, 2004
5.135
5.154
4.997
5.063
277,718
-0.16(-3.00%)
May 06, 2004
5.376
5.418
5.178
5.220
488,001
-0.16(-2.91%)
May 05, 2004
5.394
5.455
5.364
5.376
103,480
-0.02(-0.33%)
May 04, 2004
5.388
5.461
5.334
5.394
320,904
-0.02(-0.44%)
May 03, 2004
5.485
5.533
5.376
5.418
337,016
-0.08(-1.42%)
Apr 30, 2004
5.430
5.509
5.388
5.497
323,728
+0.05(+1.00%)
Apr 29, 2004
5.491
5.497
5.370
5.443
95,673
-0.02(-0.33%)
Apr 28, 2004
5.497
5.521
5.449
5.461
202,641
-0.02(-0.33%)
Apr 27, 2004
5.587
5.593
5.467
5.479
230,380
-0.06(-1.09%)
Apr 26, 2004
5.611
5.701
5.539
5.539
393,822
-0.07(-1.29%)
Apr 23, 2004
5.605
5.617
5.569
5.611
131,551
+0.01(+0.22%)
Apr 22, 2004
5.569
5.629
5.545
5.599
179,886
+0.03(+0.54%)
Apr 21, 2004
5.563
5.605
5.539
5.569
110,124
+0.01(+0.11%)
Apr 20, 2004
5.635
5.659
5.551
5.563
136,866
-0.10(-1.70%)
Apr 19, 2004
5.671
5.731
5.629
5.659
523,048
-0.06(-1.05%)
Apr 16, 2004
5.689
5.719
5.659
5.719
111,286
+0.00(+0.00%)
Apr 15, 2004
5.689
5.719
5.629
5.719
133,544
+0.07(+1.17%)
Apr 14, 2004
5.677
5.780
5.653
5.653
109,293
-0.08(-1.47%)
Apr 13, 2004
5.719
5.786
5.695
5.738
202,973
+0.01(+0.21%)
Apr 12, 2004
5.605
5.738
5.605
5.725
235,695
+0.05(+0.96%)
Apr 08, 2004
5.653
5.750
5.641
5.671
146,167
+0.08(+1.40%)
Apr 07, 2004
5.677
5.683
5.545
5.593
190,848
-0.08(-1.48%)
Apr 06, 2004
5.629
5.750
5.599
5.677
93,680
-0.01(-0.21%)
Apr 05, 2004
5.527
5.780
5.503
5.689
480,858
+0.11(+2.05%)
Apr 02, 2004
5.497
5.605
5.424
5.575
84,544
+0.10(+1.87%)
Apr 01, 2004
5.461
5.557
5.388
5.473
132,215
+0.07(+1.34%)
Mar 31, 2004
5.376
5.455
5.274
5.400
182,543
+0.05(+0.90%)
Mar 30, 2004
5.220
5.467
5.220
5.352
209,119
+0.10(+1.95%)
Mar 29, 2004
5.196
5.503
5.178
5.250
455,943
+0.09(+1.75%)
Mar 26, 2004
5.262
5.292
5.081
5.160
327,050
-0.06(-1.15%)
Mar 25, 2004
5.039
5.358
5.039
5.220
172,743
+0.18(+3.58%)
Mar 24, 2004
5.069
5.172
5.009
5.039
252,637
-0.04(-0.83%)
Mar 23, 2004
5.069
5.172
5.027
5.081
290,840
-0.07(-1.29%)
Mar 22, 2004
5.268
5.328
5.117
5.148
312,267
-0.10(-1.84%)
Mar 19, 2004
5.256
5.388
5.214
5.244
134,873
+0.04(+0.69%)
Mar 18, 2004
5.298
5.358
5.190
5.208
182,211
+0.01(+0.23%)
Mar 17, 2004
5.238
5.262
5.129
5.196
142,513
+0.01(+0.23%)
Mar 16, 2004
5.178
5.244
5.105
5.184
136,035
+0.06(+1.17%)
Mar 15, 2004
5.250
5.250
5.057
5.123
243,668
-0.10(-1.96%)
Mar 12, 2004
5.298
5.346
5.166
5.226
143,011
-0.09(-1.70%)
Mar 11, 2004
5.298
5.358
5.178
5.316
270,908
-0.04(-0.79%)
Mar 10, 2004
5.569
5.599
5.286
5.358
297,650
-0.19(-3.37%)
Mar 09, 2004
5.719
5.774
5.509
5.545
141,849
-0.22(-3.86%)
Mar 08, 2004
5.780
5.870
5.677
5.768
141,018
-0.01(-0.21%)
Mar 05, 2004
5.840
5.840
5.671
5.780
111,286
-0.05(-0.83%)
Mar 04, 2004
5.719
5.840
5.665
5.828
159,289
+0.13(+2.33%)
Mar 03, 2004
5.719
5.719
5.587
5.695
116,435
-0.08(-1.46%)
Mar 02, 2004
5.828
5.894
5.744
5.780
216,428
-0.01(-0.10%)
Mar 01, 2004
5.828
5.900
5.731
5.786
106,137
+0.01(+0.10%)
Feb 27, 2004
5.900
5.966
5.774
5.780
287,352
+0.05(+0.84%)
Feb 26, 2004
5.768
5.846
5.659
5.731
132,215
+0.01(+0.11%)
Feb 25, 2004
5.810
5.870
5.689
5.725
156,133
-0.05(-0.83%)
Feb 24, 2004
5.768
6.087
5.653
5.774
295,159
+0.05(+0.95%)
Feb 23, 2004
6.033
6.105
5.689
5.719
236,858
-0.36(-5.94%)
Feb 20, 2004
6.111
6.111
5.840
6.081
141,849
-0.05(-0.88%)
Feb 19, 2004
6.297
6.297
6.051
6.135
176,896
-0.16(-2.58%)
Feb 18, 2004
6.412
6.418
6.201
6.297
144,340
-0.08(-1.23%)
Feb 17, 2004
6.231
6.484
6.183
6.376
265,261
+0.05(+0.86%)
Feb 13, 2004
6.472
6.472
5.840
6.322
558,759
-0.16(-2.42%)
Feb 12, 2004
6.592
6.592
6.358
6.478
145,835
-0.14(-2.18%)
Feb 11, 2004
6.478
6.707
6.388
6.623
245,827
+0.06(+0.92%)
Feb 10, 2004
6.550
6.610
6.358
6.562
123,744
-0.06(-0.91%)
Feb 09, 2004
6.442
6.671
6.177
6.623
376,382
+0.15(+2.33%)
Feb 06, 2004
6.201
6.484
6.201
6.472
429,700
+0.27(+4.37%)
Feb 05, 2004
6.249
6.334
6.177
6.201
203,970
+0.03(+0.49%)
Feb 04, 2004
6.394
6.394
6.081
6.171
153,476
-0.28(-4.38%)
Feb 03, 2004
6.448
6.514
6.261
6.454
206,960
+0.01(+0.09%)
Feb 02, 2004
6.394
6.526
6.364
6.448
217,258
+0.14(+2.29%)
Jan 30, 2004
6.159
6.309
6.159
6.303
304,460
+0.12(+1.95%)
Jan 29, 2004
6.279
6.315
6.033
6.183
210,282
-0.13(-2.00%)
Jan 28, 2004
6.550
6.568
6.267
6.309
126,568
-0.23(-3.59%)
Jan 27, 2004
6.653
6.653
6.442
6.544
171,414
-0.16(-2.42%)
Jan 26, 2004
6.743
6.773
6.623
6.707
266,756
-0.22(-3.13%)
Jan 23, 2004
6.809
6.924
6.731
6.924
232,373
+0.14(+2.13%)
Jan 22, 2004
6.918
6.924
6.743
6.779
201,811
-0.14(-2.00%)
Jan 21, 2004
6.924
6.954
6.779
6.918
801,763
+0.29(+4.45%)
Jan 20, 2004
6.580
6.653
6.340
6.623
280,044
+0.04(+0.64%)
Jan 16, 2004
6.610
6.653
6.562
6.580
176,231
-0.06(-0.91%)
Jan 15, 2004
6.683
6.683
6.586
6.641
118,595
+0.01(+0.18%)
Jan 14, 2004
6.610
6.671
6.598
6.629
91,354
+0.02(+0.27%)
Jan 13, 2004
6.671
6.671
6.484
6.610
123,412
-0.04(-0.63%)
Jan 12, 2004
6.653
6.683
6.598
6.653
254,797
+0.03(+0.45%)
Jan 09, 2004
6.466
6.592
6.442
6.623
186,862
+0.10(+1.48%)
Jan 08, 2004
6.743
6.743
6.514
6.526
250,810
-0.20(-3.04%)
Jan 07, 2004
6.653
6.725
6.647
6.731
279,047
+0.12(+1.82%)
Jan 06, 2004
6.803
6.845
6.610
6.610
330,870
-0.20(-3.00%)
Jan 05, 2004
6.803
7.026
6.725
6.815
385,683
+0.11(+1.62%)
Jan 02, 2004
6.731
6.785
6.647
6.707
231,377
+0.02(+0.36%)
Dec 31, 2003
6.803
6.803
6.683
6.683
296,155
-0.07(-1.07%)
Dec 30, 2003
6.737
6.833
6.653
6.755
570,386
-0.04(-0.62%)
Dec 29, 2003
6.785
6.905
6.767
6.797
476,208
+0.01(+0.18%)
Dec 26, 2003
6.761
6.827
6.761
6.785
88,697
-0.02(-0.27%)
Dec 24, 2003
6.773
6.893
6.773
6.803
81,388
+0.03(+0.44%)
Dec 23, 2003
6.767
6.803
6.743
6.773
531,021
-0.03(-0.44%)
Dec 22, 2003
6.322
6.881
6.297
6.803
995,768
+0.51(+8.03%)
Dec 19, 2003
6.171
6.322
6.171
6.297
171,248
+0.08(+1.36%)
Dec 18, 2003
6.069
6.243
6.069
6.213
318,247
+0.19(+3.10%)
Dec 17, 2003
6.171
6.171
5.984
6.027
237,854
-0.21(-3.38%)
Dec 16, 2003
6.165
6.261
6.165
6.237
225,231
+0.02(+0.39%)
Dec 15, 2003
6.231
6.315
6.183
6.213
402,958
+0.00(+0.00%)
Dec 12, 2003
6.051
6.207
6.023
6.213
244,831
+0.14(+2.28%)
Dec 11, 2003
5.948
6.105
5.930
6.075
211,611
+0.07(+1.20%)
Dec 10, 2003
5.894
6.039
5.870
6.002
204,468
+0.02(+0.30%)
Dec 09, 2003
5.960
6.051
5.900
5.984
140,520
-0.02(-0.40%)
Dec 08, 2003
5.966
6.057
5.966
6.008
158,791
+0.05(+0.81%)
Dec 05, 2003
5.972
6.008
5.900
5.960
130,056
-0.13(-2.08%)
Dec 04, 2003
5.894
5.948
5.888
6.087
244,332
+0.19(+3.27%)
Dec 03, 2003
6.171
6.171
5.858
5.894
395,815
-0.25(-4.11%)
Dec 02, 2003
5.599
6.213
5.599
6.147
1,238,107
+0.73(+13.44%)
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.