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
BlackRock Municipal Income Fund, Inc.
(NY:
MUI
)
12.17
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2005
6.633
6.633
6.595
6.600
221,829
-0.03(-0.50%)
Feb 25, 2005
6.657
6.657
6.595
6.633
180,882
+0.00(+0.00%)
Feb 24, 2005
6.548
6.652
6.548
6.633
225,206
+0.07(+1.08%)
Feb 23, 2005
6.548
6.586
6.515
6.562
110,809
+0.05(+0.73%)
Feb 22, 2005
6.496
6.519
6.481
6.514
180,038
-0.01(-0.08%)
Feb 18, 2005
6.524
6.552
6.515
6.519
163,997
-0.05(-0.79%)
Feb 17, 2005
6.543
6.586
6.510
6.571
397,646
+0.02(+0.29%)
Feb 16, 2005
6.548
6.561
6.534
6.552
205,366
-0.01(-0.14%)
Feb 15, 2005
6.586
6.586
6.557
6.562
163,786
-0.02(-0.36%)
Feb 14, 2005
6.581
6.595
6.562
6.586
161,886
+0.00(+0.07%)
Feb 11, 2005
6.548
6.586
6.548
6.581
153,866
-0.00(-0.07%)
Feb 10, 2005
6.595
6.614
6.543
6.586
280,927
-0.01(-0.14%)
Feb 09, 2005
6.586
6.619
6.571
6.595
219,296
+0.01(+0.14%)
Feb 08, 2005
6.581
6.609
6.571
6.586
78,305
-0.02(-0.29%)
Feb 07, 2005
6.595
6.624
6.571
6.605
196,079
+0.04(+0.65%)
Feb 04, 2005
6.552
6.600
6.548
6.562
170,118
+0.04(+0.65%)
Feb 03, 2005
6.534
6.534
6.500
6.519
189,958
-0.00(-0.07%)
Feb 02, 2005
6.505
6.552
6.505
6.524
187,425
+0.02(+0.36%)
Feb 01, 2005
6.505
6.505
6.462
6.500
127,061
+0.00(+0.00%)
Jan 31, 2005
6.481
6.510
6.458
6.500
278,605
+0.02(+0.37%)
Jan 28, 2005
6.429
6.481
6.425
6.477
192,280
+0.05(+0.81%)
Jan 27, 2005
6.420
6.434
6.415
6.425
187,425
+0.00(+0.07%)
Jan 26, 2005
6.406
6.444
6.396
6.420
207,687
+0.01(+0.15%)
Jan 25, 2005
6.391
6.415
6.372
6.410
353,744
-0.00(-0.07%)
Jan 24, 2005
6.410
6.415
6.387
6.415
194,601
+0.00(+0.07%)
Jan 21, 2005
6.415
6.420
6.387
6.410
469,408
-0.00(-0.07%)
Jan 20, 2005
6.382
6.415
6.377
6.415
126,216
+0.00(+0.07%)
Jan 19, 2005
6.401
6.415
6.382
6.410
208,321
+0.00(+0.00%)
Jan 18, 2005
6.396
6.415
6.372
6.410
200,933
+0.02(+0.30%)
Jan 14, 2005
6.420
6.420
6.382
6.391
172,440
-0.02(-0.37%)
Jan 13, 2005
6.439
6.444
6.406
6.415
239,980
-0.01(-0.15%)
Jan 12, 2005
6.401
6.439
6.396
6.425
144,157
+0.02(+0.30%)
Jan 11, 2005
6.396
6.444
6.377
6.406
188,691
-0.02(-0.30%)
Jan 10, 2005
6.396
6.462
6.396
6.425
144,579
+0.05(+0.74%)
Jan 07, 2005
6.363
6.391
6.335
6.377
183,415
+0.02(+0.37%)
Jan 06, 2005
6.311
6.354
6.311
6.354
188,058
+0.04(+0.68%)
Jan 05, 2005
6.278
6.330
6.278
6.311
151,122
-0.01(-0.22%)
Jan 04, 2005
6.287
6.330
6.287
6.325
221,407
+0.02(+0.30%)
Jan 03, 2005
6.278
6.320
6.259
6.306
171,595
+0.03(+0.45%)
Dec 31, 2004
6.278
6.320
6.240
6.278
406,510
+0.01(+0.23%)
Dec 30, 2004
6.202
6.292
6.202
6.263
642,903
+0.04(+0.69%)
Dec 29, 2004
6.216
6.230
6.169
6.221
421,074
+0.00(+0.00%)
Dec 28, 2004
6.173
6.221
6.169
6.221
475,318
+0.04(+0.61%)
Dec 27, 2004
6.221
6.249
6.173
6.183
364,086
-0.04(-0.68%)
Dec 23, 2004
6.245
6.245
6.221
6.226
378,017
-0.00(-0.08%)
Dec 22, 2004
6.230
6.249
6.221
6.230
451,889
-0.01(-0.23%)
Dec 21, 2004
6.216
6.263
6.216
6.245
437,326
+0.01(+0.23%)
Dec 20, 2004
6.249
6.254
6.221
6.230
399,967
-0.03(-0.53%)
Dec 17, 2004
6.240
6.273
6.235
6.263
281,771
+0.00(+0.08%)
Dec 16, 2004
6.235
6.273
6.235
6.259
459,910
+0.01(+0.15%)
Dec 15, 2004
6.235
6.254
6.216
6.249
493,258
+0.00(+0.00%)
Dec 14, 2004
6.230
6.254
6.216
6.249
488,615
-0.01(-0.15%)
Dec 13, 2004
6.325
6.330
6.235
6.259
474,051
-0.12(-1.86%)
Dec 10, 2004
6.372
6.396
6.358
6.377
196,290
-0.01(-0.22%)
Dec 09, 2004
6.354
6.420
6.354
6.391
288,947
+0.02(+0.37%)
Dec 08, 2004
6.396
6.425
6.363
6.368
432,471
-0.06(-0.96%)
Dec 07, 2004
6.453
6.462
6.420
6.429
264,464
-0.05(-0.80%)
Dec 06, 2004
6.500
6.510
6.458
6.481
189,536
+0.02(+0.29%)
Dec 03, 2004
6.467
6.557
6.425
6.462
336,015
+0.04(+0.66%)
Dec 02, 2004
6.496
6.496
6.396
6.420
417,486
-0.05(-0.81%)
Dec 01, 2004
6.453
6.505
6.453
6.472
292,746
+0.01(+0.15%)
Nov 30, 2004
6.406
6.472
6.406
6.462
269,740
+0.03(+0.44%)
Nov 29, 2004
6.401
6.434
6.396
6.434
251,800
+0.03(+0.52%)
Nov 26, 2004
6.391
6.410
6.391
6.401
8,231
-0.01(-0.22%)
Nov 24, 2004
6.368
6.420
6.368
6.415
113,552
+0.01(+0.22%)
Nov 23, 2004
6.372
6.401
6.358
6.401
196,923
+0.00(+0.07%)
Nov 22, 2004
6.396
6.410
6.372
6.396
249,900
+0.01(+0.15%)
Nov 19, 2004
6.444
6.444
6.372
6.387
208,532
-0.06(-0.88%)
Nov 18, 2004
6.472
6.472
6.415
6.444
213,175
-0.02(-0.29%)
Nov 17, 2004
6.448
6.477
6.425
6.462
187,003
-0.00(-0.07%)
Nov 16, 2004
6.491
6.515
6.444
6.467
226,050
-0.02(-0.36%)
Nov 15, 2004
6.491
6.524
6.467
6.491
166,530
-0.01(-0.22%)
Nov 12, 2004
6.453
6.534
6.429
6.505
140,569
+0.07(+1.10%)
Nov 11, 2004
6.425
6.439
6.410
6.434
164,630
+0.03(+0.44%)
Nov 10, 2004
6.434
6.434
6.396
6.406
227,105
-0.03(-0.44%)
Nov 09, 2004
6.467
6.467
6.396
6.434
206,210
-0.04(-0.59%)
Nov 08, 2004
6.562
6.567
6.444
6.472
197,767
-0.09(-1.37%)
Nov 05, 2004
6.657
6.657
6.538
6.562
350,789
-0.12(-1.77%)
Nov 04, 2004
6.680
6.728
6.666
6.680
195,868
-0.02(-0.28%)
Nov 03, 2004
6.704
6.704
6.657
6.699
154,710
-0.01(-0.21%)
Nov 02, 2004
6.709
6.728
6.666
6.714
172,228
-0.01(-0.21%)
Nov 01, 2004
6.728
6.737
6.671
6.728
99,200
+0.00(+0.07%)
Oct 29, 2004
6.699
6.742
6.680
6.723
190,380
+0.04(+0.64%)
Oct 28, 2004
6.680
6.690
6.643
6.680
220,773
-0.01(-0.14%)
Oct 27, 2004
6.714
6.714
6.680
6.690
157,454
-0.01(-0.14%)
Oct 26, 2004
6.690
6.714
6.685
6.699
168,429
+0.02(+0.28%)
Oct 25, 2004
6.685
6.714
6.657
6.680
198,612
-0.00(-0.07%)
Oct 22, 2004
6.643
6.742
6.643
6.685
270,796
+0.05(+0.79%)
Oct 21, 2004
6.638
6.704
6.633
6.633
163,153
-0.00(-0.07%)
Oct 20, 2004
6.666
6.666
6.628
6.638
229,427
-0.01(-0.14%)
Oct 19, 2004
6.643
6.676
6.643
6.647
127,483
+0.00(+0.07%)
Oct 18, 2004
6.624
6.666
6.609
6.643
121,784
+0.03(+0.43%)
Oct 15, 2004
6.614
6.633
6.595
6.614
71,339
+0.00(+0.07%)
Oct 14, 2004
6.614
6.633
6.595
6.609
167,374
-0.00(-0.07%)
Oct 13, 2004
6.628
6.633
6.586
6.614
180,671
-0.02(-0.36%)
Oct 12, 2004
6.647
6.666
6.628
6.638
219,085
+0.02(+0.29%)
Oct 11, 2004
6.633
6.643
6.595
6.619
79,782
-0.03(-0.43%)
Oct 08, 2004
6.595
6.647
6.595
6.647
175,394
+0.05(+0.79%)
Oct 07, 2004
6.609
6.624
6.595
6.595
149,433
+0.00(+0.00%)
Oct 06, 2004
6.633
6.633
6.590
6.595
119,251
-0.01(-0.14%)
Oct 05, 2004
6.657
6.657
6.600
6.605
129,171
-0.02(-0.36%)
Oct 04, 2004
6.666
6.666
6.600
6.628
90,968
+0.00(+0.00%)
Oct 01, 2004
6.676
6.676
6.614
6.628
119,673
-0.03(-0.43%)
Sep 30, 2004
6.676
6.751
6.633
6.657
289,369
+0.02(+0.36%)
Sep 29, 2004
6.633
6.633
6.562
6.633
188,480
+0.00(+0.00%)
Sep 28, 2004
6.624
6.657
6.624
6.633
188,480
+0.01(+0.14%)
Sep 27, 2004
6.571
6.624
6.548
6.624
104,266
+0.05(+0.79%)
Sep 24, 2004
6.491
6.581
6.491
6.571
150,489
+0.05(+0.80%)
Sep 23, 2004
6.524
6.557
6.505
6.519
142,046
-0.01(-0.22%)
Sep 22, 2004
6.581
6.581
6.515
6.534
145,845
-0.05(-0.72%)
Sep 21, 2004
6.605
6.614
6.576
6.581
242,724
+0.02(+0.29%)
Sep 20, 2004
6.557
6.605
6.548
6.562
195,023
+0.02(+0.29%)
Sep 17, 2004
6.496
6.548
6.467
6.543
175,817
+0.07(+1.10%)
Sep 16, 2004
6.486
6.510
6.467
6.472
202,411
+0.00(+0.07%)
Sep 15, 2004
6.505
6.505
6.462
6.467
81,893
-0.02(-0.29%)
Sep 14, 2004
6.515
6.515
6.481
6.486
152,388
-0.03(-0.44%)
Sep 13, 2004
6.486
6.524
6.486
6.515
128,538
+0.01(+0.22%)
Sep 10, 2004
6.486
6.515
6.486
6.500
137,825
+0.01(+0.15%)
Sep 09, 2004
6.467
6.491
6.462
6.491
130,649
+0.01(+0.15%)
Sep 08, 2004
6.481
6.496
6.406
6.481
263,831
+0.00(+0.07%)
Sep 07, 2004
6.496
6.529
6.472
6.477
182,782
-0.03(-0.44%)
Sep 03, 2004
6.477
6.524
6.467
6.505
161,675
-0.00(-0.07%)
Sep 02, 2004
6.505
6.529
6.491
6.510
130,860
+0.02(+0.29%)
Sep 01, 2004
6.491
6.515
6.481
6.491
147,745
-0.02(-0.29%)
Aug 31, 2004
6.429
6.515
6.429
6.510
257,921
+0.08(+1.25%)
Aug 30, 2004
6.387
6.448
6.377
6.429
126,216
+0.04(+0.67%)
Aug 27, 2004
6.391
6.396
6.368
6.387
103,421
+0.00(+0.07%)
Aug 26, 2004
6.387
6.396
6.363
6.382
176,872
+0.02(+0.30%)
Aug 25, 2004
6.325
6.363
6.316
6.363
134,448
+0.05(+0.75%)
Aug 24, 2004
6.311
6.325
6.282
6.316
276,283
-0.01(-0.15%)
Aug 23, 2004
6.363
6.368
6.301
6.325
137,192
-0.04(-0.60%)
Aug 20, 2004
6.372
6.382
6.330
6.363
119,462
-0.02(-0.37%)
Aug 19, 2004
6.368
6.387
6.335
6.387
163,364
+0.03(+0.52%)
Aug 18, 2004
6.382
6.391
6.330
6.354
128,960
-0.01(-0.22%)
Aug 17, 2004
6.382
6.396
6.349
6.368
156,188
+0.01(+0.15%)
Aug 16, 2004
6.372
6.391
6.354
6.358
104,688
-0.01(-0.15%)
Aug 13, 2004
6.382
6.387
6.349
6.368
108,276
+0.00(+0.07%)
Aug 12, 2004
6.335
6.377
6.335
6.363
90,546
-0.01(-0.15%)
Aug 11, 2004
6.354
6.396
6.330
6.372
153,444
+0.04(+0.60%)
Aug 10, 2004
6.354
6.368
6.330
6.335
88,436
-0.04(-0.59%)
Aug 09, 2004
6.382
6.387
6.335
6.372
123,895
+0.00(+0.07%)
Aug 06, 2004
6.344
6.387
6.344
6.368
118,618
+0.03(+0.52%)
Aug 05, 2004
6.330
6.354
6.325
6.335
119,673
-0.01(-0.22%)
Aug 04, 2004
6.349
6.349
6.330
6.349
175,394
-0.00(-0.07%)
Aug 03, 2004
6.358
6.372
6.325
6.354
222,040
+0.02(+0.30%)
Aug 02, 2004
6.292
6.387
6.278
6.335
205,999
+0.05(+0.75%)
Jul 30, 2004
6.230
6.292
6.197
6.287
124,528
+0.09(+1.45%)
Jul 29, 2004
6.136
6.211
6.136
6.197
94,557
+0.07(+1.08%)
Jul 28, 2004
6.107
6.131
6.098
6.131
62,897
+0.05(+0.78%)
Jul 27, 2004
6.121
6.140
6.079
6.083
118,407
-0.04(-0.62%)
Jul 26, 2004
6.155
6.155
6.121
6.121
117,774
-0.03(-0.54%)
Jul 23, 2004
6.126
6.155
6.117
6.155
139,936
+0.05(+0.85%)
Jul 22, 2004
6.112
6.140
6.088
6.102
153,655
-0.03(-0.46%)
Jul 21, 2004
6.079
6.169
6.079
6.131
225,628
-0.03(-0.46%)
Jul 20, 2004
6.197
6.202
6.121
6.159
177,716
-0.02(-0.31%)
Jul 19, 2004
6.178
6.207
6.159
6.178
121,151
+0.00(+0.08%)
Jul 16, 2004
6.159
6.188
6.136
6.173
117,563
+0.02(+0.31%)
Jul 15, 2004
6.178
6.197
6.126
6.155
170,540
-0.02(-0.31%)
Jul 14, 2004
6.150
6.173
6.112
6.173
270,796
+0.04(+0.62%)
Jul 13, 2004
6.131
6.150
6.107
6.136
216,763
-0.05(-0.84%)
Jul 12, 2004
6.207
6.211
6.140
6.188
159,987
+0.01(+0.15%)
Jul 09, 2004
6.159
6.221
6.155
6.178
107,643
+0.02(+0.38%)
Jul 08, 2004
6.173
6.188
6.145
6.155
110,597
-0.00(-0.08%)
Jul 07, 2004
6.159
6.183
6.136
6.159
133,815
+0.00(+0.08%)
Jul 06, 2004
6.221
6.221
6.126
6.155
134,448
-0.05(-0.84%)
Jul 02, 2004
6.074
6.211
6.074
6.207
110,175
+0.15(+2.42%)
Jul 01, 2004
6.008
6.060
6.008
6.060
212,964
+0.05(+0.87%)
Jun 30, 2004
5.922
6.008
5.903
6.008
300,345
+0.09(+1.44%)
Jun 29, 2004
5.918
5.946
5.903
5.922
131,071
-0.01(-0.16%)
Jun 28, 2004
5.979
5.984
5.913
5.932
244,835
-0.05(-0.79%)
Jun 25, 2004
6.012
6.012
5.927
5.979
209,165
-0.03(-0.47%)
Jun 24, 2004
5.946
6.008
5.941
6.008
211,275
+0.07(+1.20%)
Jun 23, 2004
5.956
5.970
5.908
5.937
152,810
-0.02(-0.32%)
Jun 22, 2004
6.017
6.022
5.932
5.956
336,226
-0.06(-0.95%)
Jun 21, 2004
6.003
6.031
5.922
6.012
187,214
-0.01(-0.24%)
Jun 18, 2004
6.012
6.036
5.970
6.027
170,329
+0.04(+0.63%)
Jun 17, 2004
6.055
6.060
5.984
5.989
156,610
-0.02(-0.39%)
Jun 16, 2004
6.031
6.041
5.960
6.012
175,183
+0.00(+0.08%)
Jun 15, 2004
5.979
6.060
5.979
6.008
189,958
+0.03(+0.48%)
Jun 14, 2004
6.046
6.088
5.979
5.979
239,769
-0.10(-1.64%)
Jun 10, 2004
6.055
6.088
6.050
6.079
153,655
-0.01(-0.23%)
Jun 09, 2004
6.088
6.136
6.083
6.093
154,499
-0.01(-0.16%)
Jun 08, 2004
6.102
6.112
6.069
6.102
207,476
+0.01(+0.23%)
Jun 07, 2004
6.140
6.173
6.064
6.088
225,417
-0.06(-1.00%)
Jun 04, 2004
6.202
6.202
6.112
6.150
142,890
-0.06(-0.92%)
Jun 03, 2004
6.254
6.254
6.207
6.207
133,393
-0.05(-0.76%)
Jun 02, 2004
6.230
6.254
6.207
6.254
118,407
+0.01(+0.23%)
Jun 01, 2004
6.226
6.245
6.183
6.240
127,905
+0.03(+0.53%)
May 28, 2004
6.145
6.301
6.145
6.207
413,265
-0.05(-0.76%)
May 27, 2004
6.216
6.273
6.173
6.254
95,401
+0.07(+1.15%)
May 26, 2004
6.088
6.197
6.079
6.183
161,042
+0.06(+1.01%)
May 25, 2004
6.192
6.230
6.064
6.121
331,371
-0.07(-1.15%)
May 24, 2004
6.216
6.268
6.159
6.192
201,989
-0.05(-0.76%)
May 21, 2004
6.088
6.245
6.088
6.240
74,505
+0.15(+2.49%)
May 20, 2004
5.970
6.112
5.946
6.088
207,054
+0.09(+1.50%)
May 19, 2004
6.079
6.107
5.974
5.998
166,952
-0.09(-1.48%)
May 18, 2004
6.155
6.192
6.088
6.088
176,450
-0.04(-0.70%)
May 17, 2004
5.989
6.155
5.970
6.131
128,749
+0.14(+2.29%)
May 14, 2004
5.951
6.079
5.951
5.993
211,487
+0.05(+0.80%)
May 13, 2004
6.017
6.046
5.927
5.946
206,632
-0.11(-1.88%)
May 12, 2004
6.155
6.159
6.022
6.060
163,153
-0.10(-1.69%)
May 11, 2004
6.169
6.216
6.117
6.164
251,378
-0.05(-0.84%)
May 10, 2004
6.093
6.226
5.899
6.216
335,804
-0.02(-0.30%)
May 07, 2004
6.287
6.297
6.235
6.235
198,823
-0.05(-0.75%)
May 06, 2004
6.316
6.368
6.282
6.282
176,028
-0.05(-0.75%)
May 05, 2004
6.372
6.372
6.268
6.330
110,386
+0.00(+0.07%)
May 04, 2004
6.245
6.330
6.226
6.325
172,862
+0.09(+1.52%)
May 03, 2004
6.235
6.273
6.216
6.230
183,204
-0.03(-0.45%)
Apr 30, 2004
6.112
6.278
6.112
6.259
304,777
+0.11(+1.77%)
Apr 29, 2004
6.098
6.183
6.098
6.150
299,712
+0.01(+0.23%)
Apr 28, 2004
6.112
6.159
6.112
6.136
201,566
-0.01(-0.23%)
Apr 27, 2004
6.178
6.183
6.136
6.150
324,828
-0.03(-0.46%)
Apr 26, 2004
6.263
6.263
6.126
6.178
394,902
-0.09(-1.51%)
Apr 23, 2004
6.325
6.325
6.216
6.273
240,191
-0.04(-0.60%)
Apr 22, 2004
6.325
6.391
6.278
6.311
378,228
-0.06(-0.97%)
Apr 21, 2004
6.372
6.391
6.254
6.372
502,545
-0.02(-0.37%)
Apr 20, 2004
6.439
6.510
6.396
6.396
191,224
-0.07(-1.03%)
Apr 19, 2004
6.562
6.562
6.401
6.462
122,628
-0.10(-1.52%)
Apr 16, 2004
6.410
6.562
6.406
6.562
141,624
+0.15(+2.37%)
Apr 15, 2004
6.396
6.458
6.377
6.410
154,288
-0.03(-0.51%)
Apr 14, 2004
6.562
6.562
6.396
6.444
231,538
-0.18(-2.65%)
Apr 13, 2004
6.647
6.728
6.552
6.619
280,927
-0.17(-2.44%)
Apr 12, 2004
6.785
6.785
6.709
6.785
136,770
-0.06(-0.90%)
Apr 08, 2004
6.751
6.894
6.751
6.846
352,900
+0.00(+0.07%)
Apr 07, 2004
6.690
6.851
6.633
6.841
296,546
+0.15(+2.27%)
Apr 06, 2004
6.657
6.728
6.595
6.690
296,546
-0.09(-1.26%)
Apr 05, 2004
6.837
6.870
6.647
6.775
143,101
-0.11(-1.58%)
Apr 02, 2004
6.894
6.927
6.870
6.884
257,288
-0.08(-1.16%)
Apr 01, 2004
6.936
6.965
6.927
6.965
192,069
+0.02(+0.34%)
Mar 31, 2004
6.879
6.960
6.875
6.941
154,921
+0.09(+1.24%)
Mar 30, 2004
6.832
6.898
6.827
6.856
135,503
-0.01(-0.14%)
Mar 29, 2004
6.823
6.865
6.785
6.865
219,296
+0.04(+0.56%)
Mar 26, 2004
6.823
6.856
6.785
6.827
158,509
-0.02(-0.28%)
Mar 25, 2004
6.913
6.913
6.813
6.846
163,786
-0.06(-0.82%)
Mar 24, 2004
6.851
6.913
6.827
6.903
151,544
+0.05(+0.69%)
Mar 23, 2004
6.875
6.917
6.837
6.856
196,712
+0.02(+0.28%)
Mar 22, 2004
6.846
6.889
6.827
6.837
144,368
-0.03(-0.41%)
Mar 19, 2004
6.823
6.865
6.823
6.865
100,889
+0.01(+0.14%)
Mar 18, 2004
6.903
6.908
6.846
6.856
150,278
-0.01(-0.21%)
Mar 17, 2004
6.846
6.903
6.846
6.870
101,311
+0.01(+0.14%)
Mar 16, 2004
6.827
6.875
6.827
6.860
165,052
-0.01(-0.14%)
Mar 15, 2004
6.903
6.932
6.837
6.870
192,702
-0.06(-0.82%)
Mar 12, 2004
6.960
6.960
6.903
6.927
193,757
-0.04(-0.54%)
Mar 11, 2004
6.979
7.003
6.922
6.965
172,862
-0.05(-0.68%)
Mar 10, 2004
7.003
7.031
6.974
7.012
119,884
-0.01(-0.14%)
Mar 09, 2004
6.988
7.055
6.988
7.022
176,239
+0.05(+0.68%)
Mar 08, 2004
6.984
6.998
6.932
6.974
206,210
+0.01(+0.14%)
Mar 05, 2004
6.988
7.007
6.965
6.965
255,388
-0.04(-0.61%)
Mar 04, 2004
6.965
7.022
6.960
7.007
127,272
+0.04(+0.61%)
Mar 03, 2004
6.974
6.993
6.932
6.965
207,476
-0.05(-0.68%)
Mar 02, 2004
7.031
7.036
7.012
7.012
100,255
-0.01(-0.20%)
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.